Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.956	6.978	6.939	6.969	36,316	+0.01(+0.19%)
Apr 28, 2005	6.934	6.965	6.921	6.956	52,045	+0.04(+0.56%)
Apr 27, 2005	6.908	6.939	6.904	6.917	51,814	+0.00(+0.06%)
Apr 26, 2005	6.908	6.913	6.900	6.913	16,423	+0.01(+0.19%)
Apr 25, 2005	6.882	6.900	6.878	6.900	25,213	+0.02(+0.25%)
Apr 22, 2005	6.861	6.891	6.861	6.882	9,252	+0.03(+0.40%)
Apr 21, 2005	6.874	6.882	6.852	6.855	48,113	-0.02(-0.28%)
Apr 20, 2005	6.887	6.895	6.869	6.874	15,266	-0.04(-0.62%)
Apr 19, 2005	6.856	6.917	6.856	6.917	27,294	+0.06(+0.95%)
Apr 18, 2005	6.835	6.887	6.835	6.852	27,757	+0.01(+0.19%)
Apr 15, 2005	6.826	6.852	6.826	6.839	8,558	+0.03(+0.38%)
Apr 14, 2005	6.826	6.848	6.813	6.813	40,248	-0.01(-0.19%)
Apr 13, 2005	6.809	6.852	6.809	6.826	40,942	-0.03(-0.38%)
Apr 12, 2005	6.813	6.852	6.792	6.852	71,244	+0.04(+0.64%)
Apr 11, 2005	6.766	6.809	6.766	6.809	67,312	+0.01(+0.13%)
Apr 08, 2005	6.835	6.835	6.787	6.800	54,589	-0.04(-0.57%)
Apr 07, 2005	6.848	6.856	6.831	6.839	28,914	+0.01(+0.13%)
Apr 06, 2005	6.844	6.848	6.809	6.831	71,707	+0.02(+0.25%)
Apr 05, 2005	6.787	6.822	6.779	6.813	42,099	+0.02(+0.25%)
Apr 04, 2005	6.748	6.796	6.744	6.796	43,486	+0.03(+0.45%)
Apr 01, 2005	6.722	6.779	6.722	6.766	37,010	+0.06(+0.90%)
Mar 31, 2005	6.658	6.714	6.653	6.705	83,504	+0.05(+0.71%)
Mar 30, 2005	6.679	6.697	6.653	6.658	114,500	-0.02(-0.32%)
Mar 29, 2005	6.701	6.710	6.675	6.679	82,347	-0.05(-0.71%)
Mar 28, 2005	6.662	6.727	6.658	6.727	92,756	+0.06(+0.97%)
Mar 24, 2005	6.679	6.701	6.658	6.662	60,141	-0.04(-0.58%)
Mar 23, 2005	6.757	6.774	6.701	6.701	68,006	-0.10(-1.52%)
Mar 22, 2005	6.813	6.831	6.757	6.805	86,279	-0.03(-0.44%)
Mar 21, 2005	6.891	6.891	6.822	6.835	38,629	-0.05(-0.75%)
Mar 18, 2005	6.831	6.891	6.831	6.887	69,394	+0.01(+0.19%)
Mar 17, 2005	6.874	6.891	6.848	6.874	44,643	+0.00(+0.00%)
Mar 16, 2005	6.882	6.900	6.848	6.874	61,991	-0.01(-0.19%)
Mar 15, 2005	6.934	6.952	6.878	6.887	95,995	-0.01(-0.13%)
Mar 14, 2005	6.978	6.978	6.895	6.895	167,239	-0.10(-1.42%)
Mar 11, 2005	6.991	7.016	6.982	6.995	59,216	-0.07(-1.04%)
Mar 10, 2005	7.060	7.068	7.021	7.068	69,856	+0.01(+0.12%)
Mar 09, 2005	7.003	7.090	6.995	7.060	103,859	-0.01(-0.12%)
Mar 08, 2005	7.077	7.103	7.060	7.068	50,426	-0.02(-0.24%)
Mar 07, 2005	7.081	7.112	7.077	7.086	61,760	+0.01(+0.12%)
Mar 04, 2005	7.090	7.129	7.068	7.077	124,677	-0.06(-0.79%)
Mar 03, 2005	7.099	7.133	7.073	7.133	58,290	+0.03(+0.43%)
Mar 02, 2005	7.107	7.125	7.081	7.103	36,084	-0.01(-0.12%)
Mar 01, 2005	7.077	7.116	7.077	7.112	26,832	+0.01(+0.18%)
Feb 28, 2005	7.077	7.125	7.077	7.099	51,582	-0.00(-0.06%)
Feb 25, 2005	7.094	7.120	7.094	7.103	34,928	+0.00(+0.00%)
Feb 24, 2005	7.133	7.133	7.064	7.103	78,877	+0.06(+0.80%)
Feb 23, 2005	6.986	7.047	6.986	7.047	59,447	+0.03(+0.43%)
Feb 22, 2005	7.012	7.029	6.982	7.016	68,237	+0.00(+0.00%)
Feb 18, 2005	7.051	7.107	7.003	7.016	55,052	-0.05(-0.69%)
Feb 17, 2005	7.073	7.133	7.051	7.065	49,501	+0.01(+0.07%)
Feb 16, 2005	7.064	7.073	7.047	7.060	84,429	-0.02(-0.24%)
Feb 15, 2005	7.086	7.116	7.060	7.077	89,286	+0.00(+0.06%)
Feb 14, 2005	7.034	7.073	7.029	7.073	66,618	+0.01(+0.12%)
Feb 11, 2005	7.047	7.090	7.047	7.064	77,489	-0.06(-0.79%)
Feb 10, 2005	7.125	7.146	7.103	7.120	121,902	-0.02(-0.30%)
Feb 09, 2005	7.077	7.146	7.077	7.142	91,600	+0.04(+0.61%)
Feb 08, 2005	7.029	7.103	7.029	7.099	160,531	+0.05(+0.74%)
Feb 07, 2005	6.999	7.047	6.999	7.047	42,561	+0.05(+0.74%)
Feb 04, 2005	6.982	7.012	6.982	6.995	35,853	+0.01(+0.19%)
Feb 03, 2005	6.965	6.982	6.960	6.982	63,148	+0.02(+0.25%)
Feb 02, 2005	6.939	6.969	6.939	6.965	86,742	+0.01(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.