Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.599	6.661	6.599	6.661	96,540	+0.06(+0.94%)
May 27, 2005	6.581	6.626	6.563	6.599	111,842	-0.01(-0.20%)
May 26, 2005	6.621	6.643	6.599	6.612	114,768	-0.01(-0.13%)
May 25, 2005	6.643	6.643	6.621	6.621	56,258	-0.01(-0.20%)
May 24, 2005	6.635	6.674	6.635	6.635	103,516	+0.03(+0.40%)
May 23, 2005	6.626	6.630	6.603	6.608	65,710	-0.00(-0.07%)
May 20, 2005	6.612	6.626	6.586	6.612	77,637	+0.01(+0.20%)
May 19, 2005	6.572	6.657	6.563	6.599	83,263	+0.00(+0.00%)
May 18, 2005	6.541	6.603	6.541	6.599	37,355	+0.05(+0.75%)
May 17, 2005	6.519	6.550	6.515	6.550	53,783	+0.01(+0.14%)
May 16, 2005	6.532	6.555	6.532	6.541	51,308	+0.00(+0.00%)
May 13, 2005	6.523	6.546	6.510	6.541	44,782	+0.04(+0.68%)
May 12, 2005	6.515	6.541	6.497	6.497	63,010	-0.03(-0.41%)
May 11, 2005	6.501	6.577	6.501	6.523	60,984	-0.02(-0.27%)
May 10, 2005	6.523	6.572	6.523	6.541	64,360	+0.05(+0.75%)
May 09, 2005	6.492	6.519	6.470	6.492	49,057	+0.00(+0.07%)
May 06, 2005	6.515	6.523	6.470	6.488	67,510	-0.04(-0.68%)
May 05, 2005	6.492	6.532	6.492	6.532	46,807	+0.02(+0.34%)
May 04, 2005	6.479	6.515	6.475	6.510	86,638	+0.03(+0.41%)
May 03, 2005	6.452	6.501	6.448	6.483	82,588	+0.02(+0.34%)
May 02, 2005	6.452	6.488	6.448	6.461	92,039	+0.00(+0.00%)
Apr 29, 2005	6.439	6.479	6.426	6.461	88,439	+0.02(+0.35%)
Apr 28, 2005	6.430	6.439	6.417	6.439	80,337	+0.01(+0.14%)
Apr 27, 2005	6.395	6.430	6.395	6.430	39,831	+0.04(+0.56%)
Apr 26, 2005	6.417	6.421	6.386	6.395	44,332	-0.03(-0.42%)
Apr 25, 2005	6.399	6.439	6.381	6.421	51,983	+0.02(+0.35%)
Apr 22, 2005	6.372	6.412	6.372	6.399	66,385	+0.03(+0.49%)
Apr 21, 2005	6.399	6.412	6.368	6.368	56,033	-0.04(-0.69%)
Apr 20, 2005	6.421	6.421	6.390	6.412	47,482	-0.03(-0.41%)
Apr 19, 2005	6.408	6.461	6.408	6.439	68,860	+0.02(+0.35%)
Apr 18, 2005	6.399	6.421	6.381	6.417	74,036	+0.03(+0.42%)
Apr 15, 2005	6.368	6.395	6.363	6.390	54,008	+0.01(+0.14%)
Apr 14, 2005	6.372	6.395	6.368	6.381	86,638	+0.01(+0.14%)
Apr 13, 2005	6.368	6.395	6.355	6.372	64,585	-0.03(-0.49%)
Apr 12, 2005	6.359	6.403	6.359	6.403	89,114	+0.02(+0.28%)
Apr 11, 2005	6.363	6.386	6.355	6.386	40,281	+0.03(+0.42%)
Apr 08, 2005	6.372	6.377	6.346	6.359	57,609	-0.01(-0.14%)
Apr 07, 2005	6.408	6.417	6.368	6.368	106,216	-0.04(-0.62%)
Apr 06, 2005	6.359	6.408	6.355	6.408	40,956	+0.02(+0.35%)
Apr 05, 2005	6.346	6.390	6.346	6.386	43,881	+0.01(+0.21%)
Apr 04, 2005	6.377	6.417	6.341	6.372	91,814	-0.00(-0.07%)
Apr 01, 2005	6.355	6.377	6.332	6.377	98,115	+0.06(+0.99%)
Mar 31, 2005	6.288	6.323	6.266	6.315	106,667	+0.05(+0.78%)
Mar 30, 2005	6.168	6.266	6.168	6.266	146,048	+0.08(+1.29%)
Mar 29, 2005	6.177	6.212	6.177	6.186	82,588	-0.00(-0.07%)
Mar 28, 2005	6.203	6.221	6.181	6.190	76,962	-0.04(-0.57%)
Mar 24, 2005	6.257	6.257	6.203	6.226	78,762	+0.01(+0.21%)
Mar 23, 2005	6.341	6.341	6.186	6.212	135,471	-0.15(-2.31%)
Mar 22, 2005	6.355	6.381	6.341	6.359	99,690	-0.02(-0.28%)
Mar 21, 2005	6.355	6.386	6.355	6.377	150,323	+0.01(+0.14%)
Mar 18, 2005	6.368	6.372	6.350	6.368	83,038	+0.01(+0.21%)
Mar 17, 2005	6.355	6.381	6.341	6.355	98,340	-0.01(-0.21%)
Mar 16, 2005	6.377	6.395	6.350	6.368	97,215	-0.03(-0.42%)
Mar 15, 2005	6.421	6.421	6.390	6.395	49,057	-0.00(-0.07%)
Mar 14, 2005	6.443	6.443	6.390	6.399	77,637	-0.04(-0.69%)
Mar 11, 2005	6.488	6.488	6.417	6.443	58,959	-0.07(-1.09%)
Mar 10, 2005	6.515	6.532	6.488	6.515	134,346	-0.03(-0.41%)
Mar 09, 2005	6.550	6.568	6.528	6.541	222,110	-0.05(-0.81%)
Mar 08, 2005	6.563	6.599	6.563	6.595	151,674	+0.00(+0.00%)
Mar 07, 2005	6.595	6.612	6.590	6.595	78,987	-0.01(-0.13%)
Mar 04, 2005	6.590	6.603	6.572	6.603	175,753	+0.03(+0.41%)
Mar 03, 2005	6.577	6.586	6.568	6.577	90,239	+0.00(+0.00%)
Mar 02, 2005	6.586	6.603	6.568	6.577	125,119	-0.03(-0.47%)

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.