Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.942	5.979	5.901	5.979	281,257	+0.04(+0.74%)
May 27, 2005	5.837	5.935	5.837	5.935	178,473	+0.12(+2.10%)
May 26, 2005	5.810	5.864	5.782	5.813	230,012	+0.03(+0.59%)
May 25, 2005	5.891	5.959	5.779	5.779	450,012	-0.13(-2.13%)
May 24, 2005	5.976	5.996	5.874	5.905	322,489	-0.07(-1.19%)
May 23, 2005	6.034	6.054	5.945	5.976	364,309	-0.07(-1.18%)
May 20, 2005	6.037	6.095	6.020	6.047	255,340	+0.01(+0.17%)
May 19, 2005	6.030	6.071	6.010	6.037	164,631	+0.00(+0.00%)
May 18, 2005	6.153	6.187	6.037	6.037	338,392	-0.12(-1.88%)
May 17, 2005	6.142	6.156	6.115	6.153	203,801	+0.04(+0.61%)
May 16, 2005	6.081	6.142	6.081	6.115	184,952	+0.01(+0.17%)
May 13, 2005	6.163	6.163	6.078	6.105	108,085	-0.04(-0.61%)
May 12, 2005	6.156	6.170	6.129	6.142	124,577	-0.00(-0.06%)
May 11, 2005	6.122	6.156	6.122	6.146	175,528	+0.00(+0.00%)
May 10, 2005	6.183	6.190	6.122	6.146	235,902	-0.03(-0.44%)
May 09, 2005	6.227	6.227	6.156	6.173	149,022	-0.02(-0.38%)
May 06, 2005	6.248	6.248	6.153	6.197	159,624	-0.05(-0.82%)
May 05, 2005	6.193	6.261	6.173	6.248	161,097	+0.03(+0.55%)
May 04, 2005	6.231	6.241	6.166	6.214	144,899	-0.01(-0.16%)
May 03, 2005	6.217	6.244	6.187	6.224	158,446	-0.02(-0.33%)
May 02, 2005	6.214	6.244	6.180	6.244	200,267	+0.05(+0.77%)
Apr 29, 2005	6.197	6.265	6.163	6.197	135,474	+0.03(+0.55%)
Apr 28, 2005	6.166	6.241	6.163	6.163	139,303	-0.00(-0.05%)
Apr 27, 2005	6.112	6.170	6.112	6.166	113,975	+0.05(+0.89%)
Apr 26, 2005	6.078	6.125	6.044	6.112	359,597	+0.05(+0.84%)
Apr 25, 2005	6.061	6.095	6.020	6.061	206,157	+0.01(+0.22%)
Apr 22, 2005	6.078	6.098	6.020	6.047	209,102	-0.00(-0.06%)
Apr 21, 2005	6.132	6.142	6.030	6.051	274,778	-0.07(-1.11%)
Apr 20, 2005	6.061	6.146	6.044	6.119	227,951	+0.01(+0.11%)
Apr 19, 2005	6.078	6.115	6.030	6.112	311,003	+0.07(+1.12%)
Apr 18, 2005	6.136	6.193	6.030	6.044	541,015	-0.09(-1.49%)
Apr 15, 2005	6.142	6.227	6.119	6.136	143,426	-0.08(-1.26%)
Apr 14, 2005	6.136	6.244	6.136	6.214	216,170	+0.05(+0.77%)
Apr 13, 2005	6.187	6.231	6.163	6.166	174,350	-0.04(-0.60%)
Apr 12, 2005	6.197	6.278	6.153	6.204	262,408	-0.01(-0.16%)
Apr 11, 2005	6.220	6.231	6.153	6.214	217,054	-0.01(-0.22%)
Apr 08, 2005	6.265	6.316	6.129	6.227	153,734	-0.05(-0.86%)
Apr 07, 2005	6.275	6.350	6.251	6.282	151,083	+0.02(+0.38%)
Apr 06, 2005	6.265	6.316	6.258	6.258	137,830	-0.02(-0.38%)
Apr 05, 2005	6.265	6.333	6.265	6.282	149,611	-0.05(-0.86%)
Apr 04, 2005	6.360	6.383	6.333	6.336	117,804	-0.02(-0.37%)
Apr 01, 2005	6.237	6.360	6.237	6.360	131,351	+0.10(+1.63%)
Mar 31, 2005	6.197	6.261	6.197	6.258	116,037	+0.02(+0.38%)
Mar 30, 2005	6.190	6.265	6.149	6.234	317,776	+0.06(+0.93%)
Mar 29, 2005	6.214	6.241	6.163	6.176	261,819	-0.05(-0.87%)
Mar 28, 2005	6.278	6.299	6.204	6.231	275,072	-0.07(-1.08%)
Mar 24, 2005	6.299	6.414	6.285	6.299	267,415	-0.06(-0.96%)
Mar 23, 2005	6.428	6.428	6.302	6.360	449,128	-0.07(-1.06%)
Mar 22, 2005	6.448	6.451	6.383	6.428	258,285	-0.02(-0.26%)
Mar 21, 2005	6.455	6.468	6.421	6.445	103,078	-0.02(-0.32%)
Mar 18, 2005	6.479	6.499	6.455	6.465	128,995	-0.03(-0.42%)
Mar 17, 2005	6.496	6.499	6.472	6.492	163,453	-0.01(-0.10%)
Mar 16, 2005	6.451	6.499	6.451	6.499	230,601	+0.02(+0.37%)
Mar 15, 2005	6.485	6.509	6.458	6.475	258,580	-0.01(-0.16%)
Mar 14, 2005	6.458	6.519	6.455	6.485	257,991	+0.03(+0.42%)
Mar 11, 2005	6.482	6.546	6.458	6.458	261,525	-0.02(-0.26%)
Mar 10, 2005	6.482	6.499	6.458	6.475	240,320	-0.01(-0.10%)
Mar 09, 2005	6.492	6.502	6.479	6.482	74,805	-0.00(-0.05%)
Mar 08, 2005	6.485	6.516	6.472	6.485	182,302	+0.00(+0.00%)
Mar 07, 2005	6.533	6.543	6.485	6.485	222,355	-0.03(-0.52%)
Mar 04, 2005	6.502	6.540	6.485	6.519	211,164	-0.01(-0.10%)
Mar 03, 2005	6.519	6.540	6.502	6.526	87,764	+0.01(+0.16%)
Mar 02, 2005	6.485	6.519	6.485	6.516	111,030	+0.01(+0.16%)

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.