Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.398	6.424	6.369	6.408	650,218	+0.04(+0.66%)
May 27, 2005	6.337	6.366	6.315	6.366	396,822	+0.06(+0.92%)
May 26, 2005	6.288	6.311	6.259	6.308	618,621	+0.04(+0.57%)
May 25, 2005	6.311	6.314	6.217	6.272	702,880	-0.02(-0.36%)
May 24, 2005	6.401	6.414	6.288	6.295	810,991	-0.11(-1.66%)
May 23, 2005	6.392	6.424	6.382	6.401	471,478	+0.01(+0.15%)
May 20, 2005	6.376	6.401	6.330	6.392	390,007	+0.00(+0.00%)
May 19, 2005	6.337	6.408	6.317	6.392	502,145	+0.02(+0.25%)
May 18, 2005	6.324	6.411	6.317	6.376	631,631	+0.05(+0.87%)
May 17, 2005	6.298	6.363	6.276	6.321	582,067	+0.04(+0.56%)
May 16, 2005	6.266	6.317	6.253	6.285	627,914	+0.03(+0.52%)
May 13, 2005	6.317	6.330	6.217	6.253	456,299	-0.09(-1.37%)
May 12, 2005	6.369	6.392	6.308	6.340	509,890	-0.08(-1.21%)
May 11, 2005	6.343	6.418	6.337	6.418	543,655	+0.05(+0.81%)
May 10, 2005	6.427	6.436	6.350	6.366	611,186	-0.07(-1.15%)
May 09, 2005	6.411	6.440	6.379	6.440	458,157	+0.01(+0.20%)
May 06, 2005	6.447	6.453	6.398	6.427	461,565	+0.01(+0.10%)
May 05, 2005	6.414	6.453	6.401	6.421	562,552	+0.01(+0.10%)
May 04, 2005	6.379	6.447	6.379	6.414	532,813	+0.03(+0.51%)
May 03, 2005	6.376	6.405	6.359	6.382	574,943	-0.01(-0.15%)
May 02, 2005	6.343	6.401	6.330	6.392	670,044	+0.05(+0.76%)
Apr 29, 2005	6.285	6.343	6.256	6.343	687,081	+0.09(+1.39%)
Apr 28, 2005	6.295	6.311	6.246	6.256	575,872	-0.03(-0.51%)
Apr 27, 2005	6.211	6.327	6.153	6.288	590,431	+0.07(+1.14%)
Apr 26, 2005	6.243	6.259	6.208	6.217	624,816	-0.01(-0.21%)
Apr 25, 2005	6.211	6.276	6.208	6.230	537,150	+0.02(+0.26%)
Apr 22, 2005	6.182	6.227	6.150	6.214	505,553	+0.03(+0.52%)
Apr 21, 2005	6.195	6.198	6.150	6.182	717,439	+0.02(+0.26%)
Apr 20, 2005	6.185	6.214	6.143	6.166	465,902	-0.09(-1.44%)
Apr 19, 2005	6.263	6.282	6.217	6.256	580,519	+0.03(+0.41%)
Apr 18, 2005	6.146	6.230	6.104	6.230	482,010	+0.09(+1.47%)
Apr 15, 2005	6.182	6.182	6.108	6.140	444,527	-0.04(-0.68%)
Apr 14, 2005	6.227	6.243	6.169	6.182	457,228	-0.02(-0.36%)
Apr 13, 2005	6.246	6.266	6.192	6.205	558,215	-0.04(-0.57%)
Apr 12, 2005	6.188	6.276	6.166	6.240	576,182	+0.04(+0.57%)
Apr 11, 2005	6.282	6.301	6.153	6.205	533,742	-0.10(-1.54%)
Apr 08, 2005	6.334	6.340	6.286	6.301	309,155	-0.03(-0.41%)
Apr 07, 2005	6.279	6.330	6.279	6.327	761,427	+0.00(+0.00%)
Apr 06, 2005	6.317	6.337	6.298	6.327	568,128	+0.04(+0.56%)
Apr 05, 2005	6.324	6.340	6.266	6.292	544,585	-0.04(-0.66%)
Apr 04, 2005	6.240	6.343	6.198	6.334	437,712	+0.12(+1.87%)
Apr 01, 2005	6.179	6.366	6.150	6.217	801,388	+0.07(+1.16%)
Mar 31, 2005	6.163	6.211	6.127	6.146	689,559	+0.05(+0.74%)
Mar 30, 2005	6.085	6.185	6.085	6.101	609,328	+0.03(+0.53%)
Mar 29, 2005	6.037	6.124	6.030	6.069	677,788	+0.00(+0.00%)
Mar 28, 2005	6.104	6.117	6.037	6.069	856,528	-0.04(-0.63%)
Mar 24, 2005	6.101	6.169	6.082	6.108	776,916	+0.04(+0.64%)
Mar 23, 2005	6.053	6.117	5.908	6.069	1,116,430	-0.05(-0.79%)
Mar 22, 2005	6.259	6.285	6.059	6.117	891,843	-0.18(-2.87%)
Mar 21, 2005	6.372	6.408	6.276	6.298	608,089	-0.10(-1.61%)
Mar 18, 2005	6.327	6.414	6.314	6.401	587,334	+0.05(+0.86%)
Mar 17, 2005	6.211	6.353	6.208	6.347	728,591	+0.10(+1.65%)
Mar 16, 2005	6.334	6.343	6.221	6.243	710,624	-0.09(-1.43%)
Mar 15, 2005	6.388	6.430	6.327	6.334	690,799	-0.05(-0.71%)
Mar 14, 2005	6.324	6.398	6.321	6.379	639,376	+0.06(+0.92%)
Mar 11, 2005	6.343	6.408	6.301	6.321	627,295	-0.05(-0.86%)
Mar 10, 2005	6.398	6.408	6.330	6.376	751,824	-0.01(-0.15%)
Mar 09, 2005	6.521	6.537	6.385	6.385	1,178,385	-0.11(-1.69%)
Mar 08, 2005	6.495	6.543	6.476	6.495	1,118,598	-0.03(-0.45%)
Mar 07, 2005	6.485	6.553	6.485	6.524	1,327,697	+0.04(+0.55%)
Mar 04, 2005	6.463	6.505	6.453	6.489	927,777	+0.04(+0.55%)
Mar 03, 2005	6.469	6.469	6.430	6.453	606,230	-0.01(-0.15%)
Mar 02, 2005	6.450	6.482	6.443	6.463	893,082	+0.00(+0.05%)

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.