Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.183	6.183	6.140	6.174	435,037	+0.01(+0.15%)
May 27, 2005	6.134	6.177	6.131	6.165	262,382	+0.03(+0.55%)
May 26, 2005	6.165	6.187	6.131	6.131	424,671	-0.04(-0.70%)
May 25, 2005	6.180	6.193	6.159	6.174	335,590	-0.02(-0.40%)
May 24, 2005	6.171	6.202	6.159	6.199	436,980	+0.04(+0.70%)
May 23, 2005	6.165	6.177	6.143	6.156	330,732	-0.01(-0.15%)
May 20, 2005	6.143	6.177	6.143	6.165	330,732	+0.02(+0.25%)
May 19, 2005	6.146	6.171	6.140	6.149	328,464	-0.02(-0.30%)
May 18, 2005	6.177	6.190	6.159	6.168	344,013	-0.01(-0.10%)
May 17, 2005	6.143	6.174	6.125	6.174	383,856	+0.05(+0.86%)
May 16, 2005	6.143	6.171	6.119	6.122	353,083	-0.04(-0.60%)
May 13, 2005	6.171	6.171	6.112	6.159	313,887	-0.01(-0.20%)
May 12, 2005	6.162	6.177	6.149	6.171	334,943	-0.01(-0.10%)
May 11, 2005	6.153	6.190	6.149	6.177	308,056	+0.01(+0.15%)
May 10, 2005	6.168	6.171	6.146	6.168	306,113	+0.00(+0.05%)
May 09, 2005	6.149	6.183	6.143	6.165	362,801	+0.00(+0.05%)
May 06, 2005	6.174	6.174	6.131	6.162	316,155	-0.01(-0.10%)
May 05, 2005	6.174	6.174	6.128	6.168	310,648	-0.01(-0.10%)
May 04, 2005	6.143	6.174	6.116	6.174	267,889	+0.05(+0.86%)
May 03, 2005	6.112	6.156	6.097	6.122	315,831	+0.02(+0.40%)
May 02, 2005	6.097	6.122	6.088	6.097	229,018	+0.00(+0.05%)
Apr 29, 2005	6.112	6.122	6.069	6.094	258,819	+0.00(+0.00%)
Apr 28, 2005	6.097	6.100	6.057	6.094	188,203	+0.01(+0.10%)
Apr 27, 2005	6.088	6.112	6.057	6.088	295,747	-0.02(-0.40%)
Apr 26, 2005	6.100	6.143	6.045	6.112	566,876	+0.03(+0.56%)
Apr 25, 2005	6.149	6.153	6.066	6.078	389,039	-0.08(-1.35%)
Apr 22, 2005	6.153	6.171	6.128	6.162	240,355	+0.01(+0.10%)
Apr 21, 2005	6.159	6.174	6.137	6.156	349,519	+0.02(+0.25%)
Apr 20, 2005	6.131	6.205	6.116	6.140	352,111	-0.07(-1.09%)
Apr 19, 2005	6.180	6.267	6.180	6.208	442,811	+0.04(+0.60%)
Apr 18, 2005	6.131	6.217	6.116	6.171	296,071	+0.03(+0.55%)
Apr 15, 2005	6.190	6.205	6.112	6.137	330,084	-0.04(-0.60%)
Apr 14, 2005	6.171	6.190	6.140	6.174	390,982	+0.02(+0.30%)
Apr 13, 2005	6.196	6.208	6.128	6.156	242,947	-0.04(-0.65%)
Apr 12, 2005	6.190	6.220	6.148	6.196	313,887	-0.01(-0.15%)
Apr 11, 2005	6.183	6.217	6.174	6.205	284,086	+0.04(+0.60%)
Apr 08, 2005	6.208	6.224	6.168	6.168	267,889	-0.02(-0.40%)
Apr 07, 2005	6.205	6.233	6.190	6.193	408,799	-0.01(-0.20%)
Apr 06, 2005	6.236	6.242	6.190	6.205	264,326	+0.01(+0.10%)
Apr 05, 2005	6.183	6.211	6.143	6.199	265,946	+0.03(+0.50%)
Apr 04, 2005	6.174	6.177	6.128	6.168	173,302	-0.03(-0.50%)
Apr 01, 2005	6.202	6.220	6.171	6.199	314,535	+0.01(+0.15%)
Mar 31, 2005	6.128	6.202	6.128	6.190	340,773	+0.05(+0.75%)
Mar 30, 2005	6.097	6.159	6.097	6.143	213,469	+0.05(+0.76%)
Mar 29, 2005	6.091	6.159	6.082	6.097	249,425	-0.00(-0.05%)
Mar 28, 2005	6.168	6.168	6.100	6.100	455,768	-0.07(-1.10%)
Mar 24, 2005	6.097	6.174	6.097	6.168	377,701	+0.06(+0.96%)
Mar 23, 2005	6.085	6.140	6.082	6.109	451,557	+0.00(+0.05%)
Mar 22, 2005	6.187	6.190	6.097	6.106	522,174	-0.10(-1.54%)
Mar 21, 2005	6.208	6.233	6.180	6.202	428,882	-0.02(-0.30%)
Mar 18, 2005	6.251	6.251	6.199	6.220	200,188	-0.01(-0.20%)
Mar 17, 2005	6.187	6.233	6.177	6.233	485,894	-0.00(-0.05%)
Mar 16, 2005	6.267	6.282	6.220	6.236	324,577	-0.05(-0.79%)
Mar 15, 2005	6.347	6.359	6.258	6.285	418,192	-0.04(-0.68%)
Mar 14, 2005	6.332	6.335	6.282	6.329	427,262	+0.03(+0.44%)
Mar 11, 2005	6.350	6.372	6.298	6.301	333,647	-0.04(-0.68%)
Mar 10, 2005	6.322	6.350	6.285	6.344	409,446	+0.01(+0.10%)
Mar 09, 2005	6.347	6.384	6.325	6.338	448,318	-0.04(-0.58%)
Mar 08, 2005	6.387	6.403	6.344	6.375	475,204	-0.02(-0.24%)
Mar 07, 2005	6.396	6.452	6.381	6.390	446,698	-0.02(-0.29%)
Mar 04, 2005	6.396	6.449	6.359	6.409	678,308	+0.04(+0.68%)
Mar 03, 2005	6.403	6.406	6.335	6.366	455,120	-0.02(-0.29%)
Mar 02, 2005	6.319	6.390	6.316	6.384	492,372	+0.04(+0.63%)
Mar 01, 2005	6.344	6.356	6.319	6.344	416,897	+0.03(+0.49%)
Feb 28, 2005	6.393	6.393	6.279	6.313	578,214	-0.03(-0.44%)
Feb 25, 2005	6.316	6.372	6.282	6.341	392,602	+0.06(+1.03%)
Feb 24, 2005	6.251	6.282	6.217	6.276	379,645	+0.04(+0.64%)
Feb 23, 2005	6.190	6.258	6.190	6.236	515,047	+0.02(+0.40%)
Feb 22, 2005	6.288	6.310	6.196	6.211	638,788	-0.09(-1.37%)
Feb 18, 2005	6.301	6.341	6.276	6.298	567,524	-0.02(-0.24%)
Feb 17, 2005	6.356	6.356	6.301	6.313	413,981	-0.04(-0.63%)
Feb 16, 2005	6.338	6.359	6.301	6.353	358,589	-0.03(-0.44%)
Feb 15, 2005	6.344	6.421	6.344	6.381	541,610	+0.02(+0.24%)
Feb 14, 2005	6.359	6.418	6.347	6.366	476,176	+0.00(+0.00%)
Feb 11, 2005	6.338	6.403	6.329	6.366	394,546	+0.04(+0.59%)
Feb 10, 2005	6.338	6.356	6.304	6.329	397,137	+0.00(+0.00%)
Feb 09, 2005	6.273	6.347	6.267	6.329	492,372	+0.05(+0.79%)
Feb 08, 2005	6.319	6.329	6.242	6.279	493,020	-0.02(-0.34%)
Feb 07, 2005	6.313	6.381	6.298	6.301	320,042	-0.04(-0.58%)
Feb 04, 2005	6.316	6.384	6.282	6.338	501,118	+0.04(+0.64%)
Feb 03, 2005	6.329	6.329	6.273	6.298	326,196	-0.03(-0.44%)
Feb 02, 2005	6.245	6.329	6.245	6.325	493,668	+0.06(+0.94%)
Feb 01, 2005	6.282	6.298	6.251	6.267	394,222	+0.01(+0.10%)
Jan 31, 2005	6.251	6.298	6.236	6.261	389,363	+0.02(+0.25%)
Jan 28, 2005	6.236	6.282	6.236	6.245	359,885	+0.01(+0.15%)
Jan 27, 2005	6.208	6.251	6.196	6.236	390,982	+0.02(+0.25%)
Jan 26, 2005	6.267	6.267	6.190	6.220	565,256	-0.06(-0.93%)
Jan 25, 2005	6.261	6.282	6.236	6.279	461,599	-0.00(-0.05%)
Jan 24, 2005	6.267	6.298	6.242	6.282	392,278	+0.04(+0.69%)
Jan 21, 2005	6.267	6.304	6.239	6.239	386,123	-0.05(-0.83%)
Jan 20, 2005	6.298	6.298	6.211	6.291	413,981	+0.02(+0.39%)
Jan 19, 2005	6.264	6.298	6.205	6.267	432,121	-0.01(-0.20%)
Jan 18, 2005	6.298	6.298	6.220	6.279	365,068	+0.00(+0.05%)
Jan 14, 2005	6.251	6.298	6.220	6.276	290,240	+0.05(+0.74%)
Jan 13, 2005	6.205	6.251	6.193	6.230	368,307	+0.02(+0.40%)
Jan 12, 2005	6.205	6.242	6.183	6.205	394,870	+0.00(+0.00%)
Jan 11, 2005	6.211	6.211	6.177	6.205	440,868	+0.02(+0.30%)
Jan 10, 2005	6.227	6.227	6.177	6.187	274,044	-0.02(-0.25%)
Jan 07, 2005	6.245	6.245	6.190	6.202	386,123	-0.02(-0.35%)
Jan 06, 2005	6.214	6.242	6.187	6.224	339,478	+0.00(+0.00%)
Jan 05, 2005	6.205	6.236	6.190	6.224	311,944	+0.01(+0.15%)
Jan 04, 2005	6.190	6.282	6.180	6.214	587,608	+0.01(+0.20%)
Jan 03, 2005	6.196	6.267	6.174	6.202	266,917	+0.02(+0.35%)
Dec 31, 2004	6.251	6.295	6.180	6.180	201,160	-0.06(-1.04%)
Dec 30, 2004	6.187	6.251	6.180	6.245	186,907	+0.06(+1.05%)
Dec 29, 2004	6.180	6.214	6.177	6.180	162,288	+0.00(+0.00%)
Dec 28, 2004	6.187	6.205	6.174	6.180	264,974	-0.04(-0.60%)
Dec 27, 2004	6.190	6.227	6.174	6.217	239,707	+0.03(+0.45%)
Dec 23, 2004	6.183	6.236	6.174	6.190	198,244	+0.01(+0.10%)
Dec 22, 2004	6.183	6.236	6.174	6.183	398,109	-0.07(-1.09%)
Dec 21, 2004	6.183	6.251	6.174	6.251	325,549	+0.06(+1.00%)
Dec 20, 2004	6.236	6.248	6.177	6.190	186,259	-0.02(-0.25%)
Dec 17, 2004	6.180	6.267	6.180	6.205	339,478	-0.01(-0.10%)
Dec 16, 2004	6.143	6.236	6.143	6.211	332,675	+0.04(+0.60%)
Dec 15, 2004	6.159	6.174	6.100	6.174	261,411	+0.03(+0.50%)
Dec 14, 2004	6.143	6.143	6.097	6.143	112,727	+0.00(+0.00%)
Dec 13, 2004	6.177	6.177	6.100	6.143	325,873	-0.02(-0.35%)
Dec 10, 2004	6.159	6.199	6.128	6.165	212,497	+0.06(+0.96%)
Dec 09, 2004	6.112	6.125	6.082	6.106	455,444	+0.01(+0.15%)
Dec 08, 2004	6.146	6.146	6.082	6.097	451,881	-0.08(-1.30%)
Dec 07, 2004	6.193	6.193	6.174	6.177	293,480	-0.02(-0.25%)
Dec 06, 2004	6.205	6.205	6.174	6.193	108,516	-0.03(-0.45%)
Dec 03, 2004	6.177	6.220	6.174	6.220	135,078	+0.02(+0.25%)
Dec 02, 2004	6.199	6.236	6.183	6.205	101,713	+0.01(+0.10%)
Dec 01, 2004	6.174	6.199	6.174	6.199	160,021	+0.02(+0.40%)
Nov 30, 2004	6.205	6.205	6.174	6.174	208,286	-0.02(-0.35%)
Nov 29, 2004	6.211	6.211	6.174	6.196	298,986	+0.02(+0.35%)
Nov 26, 2004	6.190	6.190	6.174	6.174	22,675	-0.03(-0.45%)
Nov 24, 2004	6.177	6.211	6.177	6.202	88,432	+0.02(+0.30%)
Nov 23, 2004	6.205	6.211	6.174	6.183	186,907	+0.00(+0.05%)
Nov 22, 2004	6.230	6.230	6.174	6.180	257,523	-0.03(-0.55%)
Nov 19, 2004	6.251	6.251	6.174	6.214	488,161	-0.02(-0.35%)
Nov 18, 2004	6.236	6.264	6.190	6.236	168,443	+0.00(+0.05%)
Nov 17, 2004	6.242	6.276	6.193	6.233	138,641	-0.00(-0.05%)
Nov 16, 2004	6.251	6.251	6.183	6.236	150,627	+0.01(+0.10%)
Nov 15, 2004	6.261	6.279	6.183	6.230	118,234	-0.02(-0.30%)
Nov 12, 2004	6.242	6.248	6.183	6.248	177,513	+0.03(+0.45%)
Nov 11, 2004	6.199	6.236	6.183	6.220	216,060	+0.03(+0.55%)
Nov 10, 2004	6.187	6.217	6.174	6.187	177,189	+0.01(+0.20%)
Nov 09, 2004	6.174	6.187	6.174	6.174	178,485	+0.00(+0.00%)
Nov 08, 2004	6.214	6.214	6.174	6.174	241,003	-0.03(-0.45%)
Nov 05, 2004	6.214	6.214	6.180	6.202	146,416	+0.00(+0.00%)
Nov 04, 2004	6.190	6.205	6.177	6.202	277,607	+0.02(+0.30%)
Nov 03, 2004	6.230	6.236	6.177	6.183	228,694	-0.03(-0.45%)
Nov 02, 2004	6.214	6.245	6.180	6.211	147,711	-0.02(-0.25%)
Nov 01, 2004	6.199	6.236	6.174	6.227	215,737	+0.01(+0.20%)
Oct 29, 2004	6.205	6.295	6.174	6.214	194,357	+0.01(+0.10%)
Oct 28, 2004	6.177	6.214	6.174	6.208	201,808	+0.03(+0.55%)

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.