Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.029	7.035	6.981	7.013	35,568	-0.01(-0.09%)
May 27, 2005	6.917	7.045	6.917	7.019	102,025	+0.07(+1.06%)
May 26, 2005	6.897	6.952	6.885	6.945	39,936	+0.03(+0.42%)
May 25, 2005	6.929	6.955	6.897	6.917	73,008	-0.01(-0.09%)
May 24, 2005	7.003	7.003	6.917	6.923	124,489	-0.04(-0.51%)
May 23, 2005	6.987	6.987	6.949	6.958	38,688	-0.02(-0.32%)
May 20, 2005	7.016	7.016	6.981	6.981	43,056	-0.05(-0.77%)
May 19, 2005	7.080	7.083	7.003	7.035	72,384	-0.00(-0.05%)
May 18, 2005	7.019	7.058	6.990	7.038	67,392	+0.05(+0.73%)
May 17, 2005	7.016	7.032	6.987	6.987	68,328	-0.03(-0.41%)
May 16, 2005	6.961	7.016	6.939	7.016	82,680	+0.08(+1.20%)
May 13, 2005	6.897	6.945	6.897	6.933	39,936	+0.01(+0.14%)
May 12, 2005	6.913	6.945	6.907	6.923	54,912	+0.00(+0.00%)
May 11, 2005	6.961	6.965	6.907	6.923	73,944	-0.02(-0.32%)
May 10, 2005	6.949	6.971	6.929	6.945	35,880	+0.01(+0.09%)
May 09, 2005	6.952	6.958	6.939	6.939	17,160	+0.01(+0.19%)
May 06, 2005	6.968	6.968	6.907	6.926	69,888	-0.04(-0.60%)
May 05, 2005	6.977	6.984	6.926	6.968	62,088	+0.02(+0.32%)
May 04, 2005	6.939	6.968	6.929	6.946	39,936	-0.00(-0.04%)
May 03, 2005	6.926	6.965	6.910	6.949	47,736	+0.00(+0.05%)
May 02, 2005	6.920	6.945	6.881	6.945	67,080	+0.04(+0.56%)
Apr 29, 2005	6.814	6.923	6.814	6.907	88,920	+0.06(+0.89%)
Apr 28, 2005	6.827	6.852	6.798	6.846	59,904	+0.04(+0.52%)
Apr 27, 2005	6.827	6.856	6.811	6.811	108,265	-0.05(-0.70%)
Apr 26, 2005	6.885	6.885	6.827	6.859	79,560	+0.01(+0.19%)
Apr 25, 2005	6.875	6.885	6.814	6.846	70,824	+0.00(+0.05%)
Apr 22, 2005	6.901	6.913	6.843	6.843	85,176	-0.06(-0.84%)
Apr 21, 2005	6.836	6.917	6.836	6.901	54,600	+0.04(+0.51%)
Apr 20, 2005	6.888	6.888	6.814	6.865	69,576	-0.05(-0.74%)
Apr 19, 2005	6.875	6.926	6.875	6.917	34,008	+0.05(+0.75%)
Apr 18, 2005	6.849	6.901	6.836	6.865	51,480	+0.04(+0.66%)
Apr 15, 2005	6.907	6.923	6.811	6.820	93,912	-0.07(-0.98%)
Apr 14, 2005	6.862	6.891	6.859	6.888	72,072	+0.02(+0.23%)
Apr 13, 2005	6.820	6.872	6.811	6.872	70,200	+0.05(+0.75%)
Apr 12, 2005	6.827	6.891	6.805	6.820	141,961	+0.01(+0.19%)
Apr 11, 2005	6.856	6.856	6.763	6.808	69,264	-0.05(-0.70%)
Apr 08, 2005	6.904	6.904	6.846	6.856	23,400	-0.02(-0.23%)
Apr 07, 2005	6.907	6.907	6.843	6.872	68,640	-0.00(-0.05%)
Apr 06, 2005	6.862	6.891	6.843	6.875	55,848	+0.03(+0.47%)
Apr 05, 2005	6.891	6.919	6.843	6.843	51,168	-0.03(-0.37%)
Apr 04, 2005	6.907	6.907	6.865	6.869	81,744	-0.07(-1.02%)
Apr 01, 2005	6.897	7.013	6.897	6.939	145,081	+0.05(+0.79%)
Mar 31, 2005	6.846	6.888	6.811	6.885	62,400	+0.04(+0.61%)
Mar 30, 2005	6.817	6.859	6.753	6.843	119,809	-0.02(-0.33%)
Mar 29, 2005	6.869	6.881	6.827	6.865	82,680	-0.00(-0.05%)
Mar 28, 2005	6.859	6.929	6.840	6.869	103,897	+0.00(+0.05%)
Mar 24, 2005	6.843	6.891	6.833	6.865	141,337	+0.02(+0.33%)
Mar 23, 2005	6.862	6.878	6.795	6.843	178,153	-0.05(-0.74%)
Mar 22, 2005	6.990	6.994	6.894	6.894	147,889	-0.16(-2.32%)
Mar 21, 2005	7.147	7.147	7.054	7.058	86,424	-0.11(-1.52%)
Mar 18, 2005	7.211	7.253	7.147	7.167	83,304	-0.06(-0.84%)
Mar 17, 2005	7.208	7.234	7.074	7.227	178,777	+0.01(+0.09%)
Mar 16, 2005	7.352	7.352	7.215	7.221	79,560	-0.13(-1.83%)
Mar 15, 2005	7.420	7.449	7.356	7.356	66,144	-0.06(-0.86%)
Mar 14, 2005	7.503	7.538	7.404	7.420	91,416	-0.06(-0.86%)
Mar 11, 2005	7.529	7.529	7.455	7.484	68,016	-0.03(-0.38%)
Mar 10, 2005	7.532	7.532	7.468	7.513	100,777	-0.03(-0.42%)
Mar 09, 2005	7.602	7.602	7.494	7.545	69,576	-0.05(-0.63%)
Mar 08, 2005	7.596	7.615	7.580	7.593	66,768	+0.01(+0.17%)
Mar 07, 2005	7.551	7.593	7.548	7.580	81,120	-0.00(-0.04%)
Mar 04, 2005	7.577	7.596	7.535	7.583	95,472	+0.01(+0.13%)
Mar 03, 2005	7.599	7.612	7.570	7.574	74,568	-0.03(-0.34%)
Mar 02, 2005	7.570	7.615	7.570	7.599	63,648	+0.00(+0.04%)

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.