Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.137	6.137	6.074	6.127	471,951	+0.02(+0.26%)
May 27, 2005	6.077	6.143	6.065	6.112	222,450	+0.04(+0.62%)
May 26, 2005	6.055	6.080	6.017	6.074	412,758	+0.03(+0.52%)
May 25, 2005	6.043	6.090	6.024	6.043	498,365	-0.03(-0.52%)
May 24, 2005	6.061	6.077	6.008	6.074	338,926	+0.01(+0.10%)
May 23, 2005	6.065	6.096	6.049	6.068	498,365	-0.03(-0.46%)
May 20, 2005	6.118	6.127	6.071	6.096	352,292	-0.02(-0.36%)
May 19, 2005	6.096	6.140	6.065	6.118	337,017	+0.00(+0.00%)
May 18, 2005	6.065	6.153	6.055	6.118	438,854	+0.04(+0.67%)
May 17, 2005	6.027	6.124	6.008	6.077	566,469	+0.05(+0.89%)
May 16, 2005	6.043	6.043	5.995	6.024	267,322	+0.01(+0.10%)
May 13, 2005	6.065	6.077	5.977	6.017	415,622	-0.05(-0.78%)
May 12, 2005	6.115	6.127	6.039	6.065	387,935	-0.05(-0.82%)
May 11, 2005	6.096	6.121	6.039	6.115	405,439	+0.04(+0.72%)
May 10, 2005	6.033	6.071	6.033	6.071	290,235	+0.04(+0.73%)
May 09, 2005	5.970	6.080	5.967	6.027	338,926	+0.05(+0.89%)
May 06, 2005	5.939	5.973	5.933	5.973	240,590	+0.05(+0.87%)
May 05, 2005	5.889	5.958	5.882	5.922	293,100	+0.01(+0.24%)
May 04, 2005	5.832	5.933	5.832	5.907	344,655	+0.07(+1.24%)
May 03, 2005	5.920	5.933	5.782	5.835	444,582	-0.08(-1.38%)
May 02, 2005	5.945	5.970	5.895	5.917	338,926	-0.04(-0.63%)
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%)

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.