Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.969	6.993	6.969	6.993	157,683	+0.03(+0.47%)
May 27, 2005	6.875	6.960	6.875	6.960	133,817	+0.04(+0.54%)
May 26, 2005	6.899	6.960	6.889	6.922	121,032	+0.02(+0.34%)
May 25, 2005	6.922	6.927	6.894	6.899	135,948	-0.02(-0.27%)
May 24, 2005	6.899	6.922	6.899	6.917	117,409	+0.02(+0.34%)
May 23, 2005	6.866	6.894	6.847	6.894	134,669	+0.05(+0.69%)
May 20, 2005	6.824	6.861	6.819	6.847	137,440	+0.01(+0.14%)
May 19, 2005	6.861	6.875	6.805	6.838	136,161	-0.02(-0.34%)
May 18, 2005	6.861	6.889	6.824	6.861	180,270	+0.02(+0.34%)
May 17, 2005	6.833	6.866	6.833	6.838	193,055	-0.00(-0.07%)
May 16, 2005	6.847	6.852	6.828	6.842	95,036	+0.03(+0.41%)
May 13, 2005	6.847	6.847	6.814	6.814	78,628	-0.03(-0.48%)
May 12, 2005	6.852	6.861	6.824	6.847	48,370	+0.02(+0.27%)
May 11, 2005	6.861	6.861	6.800	6.828	105,264	-0.03(-0.48%)
May 10, 2005	6.889	6.889	6.833	6.861	74,153	-0.01(-0.14%)
May 09, 2005	6.842	6.880	6.805	6.870	85,234	+0.04(+0.63%)
May 06, 2005	6.852	6.852	6.795	6.828	63,925	-0.04(-0.62%)
May 05, 2005	6.866	6.875	6.842	6.870	91,839	+0.01(+0.14%)
May 04, 2005	6.833	6.875	6.833	6.861	160,666	+0.03(+0.41%)
May 03, 2005	6.819	6.875	6.800	6.833	215,429	+0.02(+0.34%)
May 02, 2005	6.763	6.809	6.763	6.809	65,204	+0.03(+0.42%)
Apr 29, 2005	6.777	6.800	6.772	6.781	69,252	-0.01(-0.14%)
Apr 28, 2005	6.734	6.791	6.734	6.791	144,684	+0.07(+1.05%)
Apr 27, 2005	6.744	6.758	6.720	6.720	67,334	-0.00(-0.07%)
Apr 26, 2005	6.763	6.763	6.720	6.725	84,381	-0.02(-0.35%)
Apr 25, 2005	6.739	6.767	6.739	6.748	40,699	+0.00(+0.07%)
Apr 22, 2005	6.805	6.805	6.687	6.744	188,367	-0.01(-0.21%)
Apr 21, 2005	6.781	6.781	6.748	6.758	98,871	-0.05(-0.69%)
Apr 20, 2005	6.758	6.805	6.748	6.805	241,638	+0.03(+0.49%)
Apr 19, 2005	6.763	6.777	6.744	6.772	62,860	+0.01(+0.14%)
Apr 18, 2005	6.716	6.772	6.711	6.763	79,054	+0.05(+0.70%)
Apr 15, 2005	6.725	6.739	6.706	6.716	78,415	+0.00(+0.07%)
Apr 14, 2005	6.734	6.758	6.711	6.711	109,099	-0.01(-0.14%)
Apr 13, 2005	6.744	6.758	6.678	6.720	141,062	-0.01(-0.21%)
Apr 12, 2005	6.692	6.753	6.692	6.734	94,822	+0.00(+0.07%)
Apr 11, 2005	6.720	6.739	6.702	6.730	69,465	+0.04(+0.56%)
Apr 08, 2005	6.748	6.753	6.687	6.692	52,632	-0.03(-0.49%)
Apr 07, 2005	6.725	6.758	6.716	6.725	129,342	-0.02(-0.35%)
Apr 06, 2005	6.702	6.753	6.702	6.748	65,204	+0.04(+0.56%)
Apr 05, 2005	6.711	6.730	6.692	6.711	46,878	+0.00(+0.00%)
Apr 04, 2005	6.730	6.739	6.687	6.711	133,391	+0.02(+0.35%)
Apr 01, 2005	6.687	6.753	6.673	6.687	93,544	+0.02(+0.28%)
Mar 31, 2005	6.603	6.678	6.598	6.669	135,096	+0.08(+1.28%)
Mar 30, 2005	6.589	6.603	6.551	6.584	116,131	+0.00(+0.00%)
Mar 29, 2005	6.500	6.584	6.500	6.584	142,127	+0.05(+0.79%)
Mar 28, 2005	6.594	6.594	6.500	6.533	210,528	-0.03(-0.50%)
Mar 24, 2005	6.551	6.617	6.542	6.565	208,184	-0.08(-1.13%)
Mar 23, 2005	6.626	6.649	6.429	6.641	247,605	-0.02(-0.35%)
Mar 22, 2005	6.744	6.744	6.664	6.664	122,310	-0.07(-1.05%)
Mar 21, 2005	6.711	6.744	6.692	6.734	101,002	+0.02(+0.28%)
Mar 18, 2005	6.739	6.744	6.697	6.716	60,942	+0.03(+0.49%)
Mar 17, 2005	6.687	6.744	6.683	6.683	106,116	-0.00(-0.07%)
Mar 16, 2005	6.744	6.763	6.678	6.687	140,849	-0.07(-0.97%)
Mar 15, 2005	6.763	6.777	6.739	6.753	163,010	-0.01(-0.21%)
Mar 14, 2005	6.781	6.805	6.763	6.767	81,824	-0.03(-0.48%)
Mar 11, 2005	6.828	6.828	6.767	6.800	67,121	-0.06(-0.82%)
Mar 10, 2005	6.880	6.880	6.819	6.856	82,037	-0.02(-0.34%)
Mar 09, 2005	6.889	6.903	6.875	6.880	173,238	-0.05(-0.68%)
Mar 08, 2005	6.964	6.969	6.899	6.927	130,834	-0.03(-0.47%)
Mar 07, 2005	6.960	6.969	6.946	6.960	113,787	+0.00(+0.00%)
Mar 04, 2005	6.931	6.969	6.922	6.960	57,533	+0.02(+0.34%)
Mar 03, 2005	6.922	6.941	6.903	6.936	111,230	+0.01(+0.20%)
Mar 02, 2005	6.913	6.922	6.885	6.922	150,225	+0.02(+0.27%)

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.