Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5.986	5.992	5.914	5.955	238,999	+0.00(+0.00%)
Apr 28, 2005	5.970	6.033	5.917	5.955	248,546	-0.04(-0.73%)
Apr 27, 2005	5.951	6.014	5.923	5.999	236,771	+0.01(+0.10%)
Apr 26, 2005	6.002	6.043	5.955	5.992	402,893	-0.01(-0.16%)
Apr 25, 2005	5.955	6.043	5.939	6.002	226,269	+0.05(+0.79%)
Apr 22, 2005	5.939	6.021	5.939	5.955	238,999	+0.03(+0.48%)
Apr 21, 2005	5.977	6.017	5.892	5.926	252,365	-0.06(-0.95%)
Apr 20, 2005	5.955	6.002	5.876	5.983	241,863	+0.00(+0.00%)
Apr 19, 2005	6.033	6.090	5.892	5.983	437,581	-0.03(-0.57%)
Apr 18, 2005	6.065	6.090	6.002	6.017	210,993	-0.03(-0.52%)
Apr 15, 2005	6.065	6.090	5.980	6.049	208,129	-0.06(-0.93%)
Apr 14, 2005	6.049	6.112	6.049	6.105	206,538	+0.06(+1.04%)
Apr 13, 2005	6.049	6.065	6.002	6.043	318,241	-0.04(-0.62%)
Apr 12, 2005	6.159	6.159	6.049	6.080	407,030	-0.06(-1.02%)
Apr 11, 2005	6.190	6.190	6.121	6.143	224,359	-0.06(-1.01%)
Apr 08, 2005	6.112	6.206	6.112	6.206	148,300	+0.07(+1.13%)
Apr 07, 2005	6.159	6.222	6.102	6.137	138,753	-0.01(-0.10%)
Apr 06, 2005	6.175	6.209	6.143	6.143	238,680	-0.05(-0.76%)
Apr 05, 2005	6.143	6.206	6.096	6.190	210,993	+0.06(+1.03%)
Apr 04, 2005	6.112	6.159	6.094	6.127	294,373	+0.05(+0.78%)
Apr 01, 2005	6.002	6.112	6.002	6.080	396,528	+0.10(+1.68%)
Mar 31, 2005	5.958	5.986	5.920	5.980	250,773	+0.02(+0.37%)
Mar 30, 2005	5.920	6.008	5.907	5.958	288,962	+0.04(+0.64%)
Mar 29, 2005	5.892	5.964	5.882	5.920	456,676	+0.04(+0.64%)
Mar 28, 2005	6.137	6.137	5.838	5.882	835,064	-0.23(-3.75%)
Mar 24, 2005	6.049	6.112	6.049	6.112	164,848	+0.07(+1.09%)
Mar 23, 2005	6.049	6.052	5.923	6.046	372,023	+0.01(+0.16%)
Mar 22, 2005	6.143	6.146	5.992	6.036	575,061	-0.11(-1.84%)
Mar 21, 2005	6.244	6.269	6.131	6.149	280,052	-0.12(-1.90%)
Mar 18, 2005	6.222	6.278	6.206	6.269	261,275	+0.05(+0.76%)
Mar 17, 2005	6.253	6.253	6.206	6.222	453,493	-0.05(-0.75%)
Mar 16, 2005	6.316	6.316	6.222	6.269	341,472	-0.03(-0.50%)
Mar 15, 2005	6.300	6.316	6.253	6.300	294,691	+0.00(+0.00%)
Mar 14, 2005	6.300	6.300	6.269	6.300	246,636	+0.00(+0.00%)
Mar 11, 2005	6.278	6.313	6.241	6.300	295,964	+0.03(+0.50%)
Mar 10, 2005	6.300	6.300	6.209	6.269	568,060	-0.08(-1.24%)
Mar 09, 2005	6.344	6.379	6.316	6.347	107,565	+0.02(+0.25%)
Mar 08, 2005	6.395	6.395	6.332	6.332	141,299	-0.05(-0.74%)
Mar 07, 2005	6.360	6.379	6.335	6.379	154,346	+0.00(+0.00%)
Mar 04, 2005	6.332	6.379	6.332	6.379	128,251	+0.05(+0.74%)
Mar 03, 2005	6.363	6.379	6.332	6.332	134,297	-0.03(-0.49%)
Mar 02, 2005	6.363	6.379	6.316	6.363	170,577	+0.00(+0.00%)
Mar 01, 2005	6.363	6.391	6.316	6.363	150,528	+0.00(+0.00%)
Feb 28, 2005	6.319	6.363	6.285	6.363	150,846	+0.04(+0.70%)
Feb 25, 2005	6.316	6.376	6.300	6.319	93,881	-0.01(-0.20%)
Feb 24, 2005	6.307	6.332	6.285	6.332	105,656	+0.04(+0.70%)
Feb 23, 2005	6.329	6.341	6.288	6.288	245,363	-0.09(-1.38%)
Feb 22, 2005	6.442	6.442	6.316	6.376	176,623	-0.03(-0.54%)
Feb 18, 2005	6.417	6.426	6.376	6.410	91,653	-0.03(-0.44%)
Feb 17, 2005	6.457	6.473	6.347	6.439	191,581	-0.02(-0.29%)
Feb 16, 2005	6.398	6.457	6.398	6.457	90,062	+0.04(+0.69%)
Feb 15, 2005	6.489	6.520	6.379	6.413	251,410	-0.04(-0.68%)
Feb 14, 2005	6.426	6.514	6.385	6.457	119,658	+0.02(+0.24%)
Feb 11, 2005	6.410	6.473	6.410	6.442	104,701	+0.00(+0.00%)
Feb 10, 2005	6.432	6.473	6.347	6.442	205,902	+0.03(+0.39%)
Feb 09, 2005	6.410	6.483	6.354	6.417	183,943	+0.04(+0.59%)
Feb 08, 2005	6.407	6.442	6.363	6.379	212,585	+0.00(+0.05%)
Feb 07, 2005	6.347	6.398	6.310	6.376	179,806	-0.00(-0.05%)
Feb 04, 2005	6.426	6.442	6.363	6.379	231,043	-0.03(-0.49%)
Feb 03, 2005	6.382	6.410	6.369	6.410	115,521	+0.03(+0.44%)
Feb 02, 2005	6.426	6.429	6.347	6.382	143,208	-0.03(-0.39%)

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.