Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.027	6.027	5.976	6.009	105,986	+0.00(+0.08%)
May 27, 2005	5.963	6.004	5.963	6.004	95,778	+0.02(+0.39%)
May 26, 2005	5.972	5.986	5.963	5.981	84,919	+0.01(+0.15%)
May 25, 2005	6.004	6.004	5.958	5.972	227,609	-0.02(-0.38%)
May 24, 2005	5.981	6.023	5.967	5.995	109,461	+0.01(+0.15%)
May 23, 2005	6.009	6.009	5.963	5.986	105,334	-0.01(-0.15%)
May 20, 2005	6.009	6.018	5.981	5.995	91,434	+0.00(+0.08%)
May 19, 2005	5.976	5.990	5.953	5.990	101,859	+0.03(+0.46%)
May 18, 2005	5.963	5.981	5.949	5.963	72,539	-0.01(-0.15%)
May 17, 2005	5.940	5.990	5.940	5.972	137,260	-0.01(-0.23%)
May 16, 2005	5.972	6.004	5.958	5.986	105,117	+0.03(+0.54%)
May 13, 2005	6.000	6.018	5.935	5.953	157,458	-0.07(-1.15%)
May 12, 2005	6.055	6.055	5.995	6.023	82,313	-0.03(-0.46%)
May 11, 2005	6.073	6.092	6.018	6.050	144,210	-0.05(-0.76%)
May 10, 2005	6.064	6.105	6.036	6.096	104,683	+0.04(+0.68%)
May 09, 2005	6.087	6.101	6.036	6.055	73,842	-0.04(-0.68%)
May 06, 2005	6.096	6.115	6.082	6.096	70,367	+0.01(+0.15%)
May 05, 2005	6.082	6.096	6.059	6.087	134,220	+0.02(+0.38%)
May 04, 2005	6.046	6.069	6.009	6.064	145,730	+0.02(+0.30%)
May 03, 2005	6.059	6.096	6.036	6.046	142,907	-0.03(-0.53%)
May 02, 2005	6.078	6.096	6.055	6.078	93,606	+0.00(+0.00%)
Apr 29, 2005	6.069	6.115	6.050	6.078	59,725	+0.02(+0.30%)
Apr 28, 2005	6.142	6.142	6.032	6.059	88,176	-0.04(-0.60%)
Apr 27, 2005	6.087	6.151	6.087	6.096	155,721	+0.06(+0.91%)
Apr 26, 2005	6.110	6.142	6.041	6.041	177,222	-0.11(-1.72%)
Apr 25, 2005	6.138	6.161	6.101	6.147	167,666	+0.00(+0.00%)
Apr 22, 2005	6.101	6.147	6.092	6.147	69,499	+0.03(+0.45%)
Apr 21, 2005	6.101	6.142	6.078	6.119	178,525	-0.00(-0.08%)
Apr 20, 2005	6.082	6.161	6.055	6.124	126,835	+0.02(+0.30%)
Apr 19, 2005	6.087	6.138	6.032	6.105	152,029	+0.05(+0.84%)
Apr 18, 2005	6.036	6.082	6.032	6.055	108,375	+0.06(+1.08%)
Apr 15, 2005	5.944	5.990	5.944	5.990	68,413	+0.00(+0.00%)
Apr 14, 2005	6.046	6.055	5.917	5.990	135,740	-0.02(-0.38%)
Apr 13, 2005	6.046	6.046	5.963	6.013	97,081	-0.04(-0.61%)
Apr 12, 2005	5.986	6.055	5.986	6.050	59,291	+0.06(+1.08%)
Apr 11, 2005	5.990	6.055	5.981	5.986	103,162	-0.02(-0.31%)
Apr 08, 2005	6.032	6.032	5.976	6.004	149,857	-0.04(-0.69%)
Apr 07, 2005	6.041	6.064	6.013	6.046	120,971	-0.01(-0.23%)
Apr 06, 2005	6.027	6.073	6.027	6.059	94,258	+0.02(+0.30%)
Apr 05, 2005	6.069	6.105	6.013	6.041	244,115	-0.07(-1.20%)
Apr 04, 2005	6.082	6.138	6.055	6.115	105,551	+0.04(+0.61%)
Apr 01, 2005	6.046	6.101	6.013	6.078	164,626	+0.03(+0.53%)
Mar 31, 2005	6.000	6.055	5.990	6.046	107,940	+0.06(+1.00%)
Mar 30, 2005	5.972	5.986	5.861	5.986	179,828	+0.01(+0.23%)
Mar 29, 2005	6.032	6.041	5.940	5.972	115,325	-0.09(-1.52%)
Mar 28, 2005	6.069	6.087	6.009	6.064	127,487	+0.00(+0.00%)
Mar 24, 2005	6.004	6.105	6.004	6.064	121,623	+0.05(+0.84%)
Mar 23, 2005	6.179	6.179	5.976	6.013	351,622	-0.19(-3.12%)
Mar 22, 2005	6.193	6.221	6.184	6.207	107,506	-0.01(-0.22%)
Mar 21, 2005	6.221	6.230	6.184	6.221	157,024	-0.00(-0.07%)
Mar 18, 2005	6.202	6.248	6.197	6.225	118,365	+0.01(+0.15%)
Mar 17, 2005	6.188	6.244	6.184	6.216	128,138	+0.02(+0.37%)
Mar 16, 2005	6.197	6.216	6.179	6.193	295,588	-0.01(-0.15%)
Mar 15, 2005	6.234	6.253	6.197	6.202	159,196	-0.06(-0.88%)
Mar 14, 2005	6.234	6.257	6.221	6.257	153,115	+0.00(+0.07%)
Mar 11, 2005	6.239	6.285	6.239	6.253	119,668	-0.05(-0.80%)
Mar 10, 2005	6.336	6.340	6.276	6.303	185,041	-0.02(-0.36%)
Mar 09, 2005	6.359	6.414	6.313	6.326	222,397	-0.03(-0.43%)
Mar 08, 2005	6.363	6.414	6.340	6.354	243,246	-0.01(-0.22%)
Mar 07, 2005	6.377	6.382	6.345	6.368	71,453	+0.00(+0.07%)
Mar 04, 2005	6.405	6.409	6.363	6.363	102,945	-0.01(-0.14%)
Mar 03, 2005	6.331	6.377	6.331	6.372	230,215	+0.02(+0.29%)
Mar 02, 2005	6.377	6.377	6.331	6.354	134,871	-0.02(-0.36%)

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.