Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.565	6.713	6.510	6.510	50,365	+0.03(+0.41%)
May 27, 2005	6.500	6.507	6.466	6.483	27,129	+0.07(+1.02%)
May 26, 2005	6.323	6.456	6.260	6.418	94,814	+0.06(+0.88%)
May 25, 2005	6.420	6.522	6.345	6.362	37,776	-0.12(-1.83%)
May 24, 2005	6.330	6.553	6.330	6.481	105,943	+0.18(+2.88%)
May 23, 2005	6.299	6.328	6.275	6.299	134,633	-0.01(-0.12%)
May 20, 2005	6.289	6.323	6.289	6.306	33,731	-0.02(-0.27%)
May 19, 2005	6.323	6.323	6.284	6.323	43,717	+0.00(+0.00%)
May 18, 2005	6.265	6.372	6.255	6.323	90,533	+0.12(+1.95%)
May 17, 2005	6.049	6.207	6.040	6.202	114,850	+0.08(+1.39%)
May 16, 2005	6.018	6.117	6.018	6.117	34,592	+0.07(+1.17%)
May 13, 2005	6.209	6.209	6.040	6.047	58,332	-0.07(-1.16%)
May 12, 2005	6.200	6.200	6.083	6.117	126,774	+0.01(+0.20%)
May 11, 2005	6.330	6.330	6.071	6.105	44,493	-0.23(-3.60%)
May 10, 2005	6.112	6.379	6.112	6.333	67,619	+0.12(+1.87%)
May 09, 2005	6.125	6.217	6.064	6.217	48,144	+0.10(+1.62%)
May 06, 2005	6.200	6.200	6.064	6.117	60,833	-0.06(-0.90%)
May 05, 2005	6.326	6.326	6.105	6.173	81,014	-0.20(-3.15%)
May 04, 2005	6.074	6.444	6.074	6.374	77,228	+0.27(+4.40%)
May 03, 2005	6.076	6.154	5.948	6.105	110,447	-0.05(-0.75%)
May 02, 2005	6.188	6.202	6.093	6.151	49,584	-0.05(-0.82%)
Apr 29, 2005	6.103	6.282	5.989	6.202	159,316	+0.15(+2.40%)
Apr 28, 2005	5.994	6.134	5.994	6.057	152,676	-0.01(-0.20%)
Apr 27, 2005	5.996	6.173	5.996	6.069	16,304	-0.00(-0.04%)
Apr 26, 2005	6.129	6.178	6.020	6.071	202,725	-0.08(-1.30%)
Apr 25, 2005	6.289	6.289	6.095	6.151	39,119	-0.04(-0.66%)
Apr 22, 2005	6.202	6.253	6.098	6.192	28,370	-0.06(-0.89%)
Apr 21, 2005	6.255	6.255	6.178	6.248	27,448	+0.12(+2.02%)
Apr 20, 2005	6.023	6.141	5.957	6.125	530,582	-0.04(-0.71%)
Apr 19, 2005	6.025	6.275	6.025	6.168	153,678	+0.13(+2.23%)
Apr 18, 2005	6.112	6.369	6.034	6.034	68,843	-0.00(-0.06%)
Apr 15, 2005	6.173	6.260	5.940	6.037	90,670	-0.09(-1.50%)
Apr 14, 2005	6.049	6.178	6.049	6.129	66,752	+0.09(+1.48%)
Apr 13, 2005	6.267	6.267	6.040	6.040	16,700	-0.11(-1.85%)
Apr 12, 2005	6.016	6.207	6.008	6.154	69,339	+0.11(+1.84%)
Apr 11, 2005	6.209	6.236	6.028	6.042	66,870	-0.23(-3.67%)
Apr 08, 2005	6.372	6.456	6.195	6.272	97,019	-0.17(-2.63%)
Apr 07, 2005	6.306	6.529	6.251	6.442	81,972	+0.24(+3.87%)
Apr 06, 2005	6.377	6.377	6.190	6.202	115,678	-0.08(-1.35%)
Apr 05, 2005	6.105	6.352	6.105	6.287	96,039	+0.05(+0.78%)
Apr 04, 2005	6.064	6.265	6.064	6.238	44,476	+0.12(+1.94%)
Apr 01, 2005	6.297	6.369	6.020	6.120	31,549	-0.13(-2.13%)
Mar 31, 2005	6.357	6.381	6.134	6.253	59,504	-0.04(-0.69%)
Mar 30, 2005	6.178	6.338	6.093	6.297	101,639	+0.18(+2.89%)
Mar 29, 2005	6.226	6.299	6.088	6.120	65,148	-0.13(-2.09%)
Mar 28, 2005	6.243	6.309	6.214	6.251	155,728	+0.01(+0.16%)
Mar 24, 2005	6.372	6.393	6.226	6.241	93,516	-0.04(-0.60%)
Mar 23, 2005	6.323	6.493	6.267	6.278	155,590	-0.11(-1.69%)
Mar 22, 2005	6.454	6.568	6.333	6.386	132,412	-0.02(-0.30%)
Mar 21, 2005	6.636	6.636	6.367	6.406	65,882	-0.14(-2.11%)
Mar 18, 2005	6.905	6.905	6.493	6.544	279,761	-0.26(-3.81%)
Mar 17, 2005	6.675	6.890	6.675	6.803	100,802	+0.04(+0.57%)
Mar 16, 2005	6.670	6.844	6.670	6.764	65,005	-0.04(-0.57%)
Mar 15, 2005	6.917	6.965	6.737	6.803	89,649	+0.02(+0.29%)
Mar 14, 2005	6.868	6.868	6.611	6.784	34,218	-0.08(-1.23%)
Mar 11, 2005	6.834	6.902	6.699	6.868	59,454	+0.04(+0.64%)
Mar 10, 2005	7.062	7.181	6.469	6.825	156,281	-0.26(-3.69%)
Mar 09, 2005	7.065	7.086	6.897	7.086	127,137	+0.02(+0.34%)
Mar 08, 2005	7.094	7.123	6.982	7.062	143,639	+0.07(+1.04%)
Mar 07, 2005	7.002	7.098	6.796	6.989	162,709	+0.02(+0.31%)
Mar 04, 2005	6.965	6.968	6.859	6.968	356,788	+0.10(+1.41%)
Mar 03, 2005	6.854	6.985	6.839	6.871	108,923	+0.10(+1.54%)
Mar 02, 2005	6.675	6.842	6.582	6.767	153,119	+0.05(+0.69%)

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.