Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.402	6.402	6.196	6.196	24,599	-0.16(-2.59%)
Apr 28, 2005	6.384	6.384	6.346	6.361	20,427	+0.02(+0.35%)
Apr 27, 2005	6.384	6.399	6.283	6.339	24,061	+0.06(+1.01%)
Apr 26, 2005	6.268	6.391	6.253	6.275	42,433	+0.15(+2.51%)
Apr 25, 2005	6.159	6.230	5.957	6.122	15,035	+0.13(+2.12%)
Apr 22, 2005	6.151	6.151	5.901	5.994	44,970	-0.13(-2.08%)
Apr 21, 2005	6.151	6.151	5.994	6.122	26,160	+0.00(+0.00%)
Apr 20, 2005	5.991	6.208	5.990	6.122	47,508	+0.15(+2.51%)
Apr 19, 2005	6.043	6.151	5.785	5.972	28,341	+0.07(+1.27%)
Apr 18, 2005	5.803	6.140	5.710	5.897	90,114	+0.07(+1.29%)
Apr 15, 2005	5.822	6.215	5.713	5.822	230,782	-0.40(-6.44%)
Apr 14, 2005	6.747	6.747	5.541	6.223	259,690	-0.52(-7.67%)
Apr 13, 2005	6.837	7.076	6.736	6.739	39,837	-0.09(-1.37%)
Apr 12, 2005	6.983	7.084	6.590	6.833	145,786	-0.10(-1.40%)
Apr 11, 2005	6.837	7.076	6.833	6.930	46,844	+0.12(+1.70%)
Apr 08, 2005	6.908	6.923	6.780	6.814	9,360	-0.04(-0.65%)
Apr 07, 2005	6.803	6.900	6.709	6.859	33,099	+0.19(+2.80%)
Apr 06, 2005	7.024	7.024	6.590	6.672	61,877	-0.33(-4.71%)
Apr 05, 2005	6.912	7.001	6.829	7.001	75,045	+0.21(+3.08%)
Apr 04, 2005	6.721	6.915	6.590	6.792	80,903	+0.08(+1.23%)
Apr 01, 2005	6.777	6.926	6.530	6.709	33,188	-0.03(-0.44%)
Mar 31, 2005	6.649	6.739	6.601	6.739	32,129	+0.15(+2.27%)
Mar 30, 2005	6.477	6.615	6.455	6.590	19,629	+0.01(+0.17%)
Mar 29, 2005	6.691	6.739	6.556	6.578	99,268	-0.10(-1.46%)
Mar 28, 2005	6.406	6.702	6.324	6.676	90,102	+0.35(+5.57%)
Mar 24, 2005	6.215	6.365	6.215	6.324	21,411	-0.02(-0.29%)
Mar 23, 2005	6.548	6.552	5.901	6.342	77,092	-0.19(-2.98%)
Mar 22, 2005	6.679	6.739	6.458	6.537	42,132	-0.02(-0.34%)
Mar 21, 2005	6.327	6.627	6.297	6.560	90,800	+0.10(+1.57%)
Mar 18, 2005	6.178	6.533	6.107	6.458	172,271	+0.34(+5.50%)
Mar 17, 2005	6.009	6.178	6.009	6.122	17,531	+0.07(+1.18%)
Mar 16, 2005	6.009	6.122	6.009	6.050	13,545	-0.00(-0.06%)
Mar 15, 2005	6.140	6.140	6.035	6.054	32,389	-0.05(-0.80%)
Mar 14, 2005	6.103	6.155	6.069	6.103	110,473	+0.05(+0.87%)
Mar 11, 2005	5.990	6.073	5.990	6.050	21,864	+0.02(+0.31%)
Mar 10, 2005	5.934	6.084	5.934	6.032	35,683	-0.05(-0.86%)
Mar 09, 2005	6.099	6.099	5.983	6.084	21,265	+0.00(+0.06%)
Mar 08, 2005	5.944	6.080	5.944	6.080	7,166	+0.06(+0.93%)
Mar 07, 2005	6.043	6.080	5.976	6.024	16,648	+0.03(+0.56%)
Mar 04, 2005	5.931	6.103	5.923	5.990	66,669	+0.12(+2.04%)
Mar 03, 2005	5.807	5.987	5.437	5.871	62,997	-0.16(-2.61%)
Mar 02, 2005	5.822	6.065	5.822	6.028	50,052	+0.06(+0.94%)
Mar 01, 2005	5.856	5.990	5.856	5.972	44,315	+0.09(+1.53%)
Feb 28, 2005	5.560	5.908	5.204	5.882	140,090	-0.15(-2.54%)
Feb 25, 2005	6.084	6.122	5.953	6.035	24,031	-0.03(-0.56%)
Feb 24, 2005	6.155	6.155	6.069	6.069	17,134	-0.05(-0.80%)
Feb 23, 2005	5.953	6.118	5.953	6.118	35,248	+0.13(+2.12%)
Feb 22, 2005	5.990	6.102	5.844	5.990	77,969	+0.15(+2.63%)
Feb 18, 2005	6.122	6.129	5.601	5.837	112,662	-0.28(-4.65%)
Feb 17, 2005	6.174	6.174	6.035	6.122	75,536	+0.06(+0.99%)
Feb 16, 2005	5.998	6.062	5.998	6.062	19,591	+0.03(+0.43%)
Feb 15, 2005	6.035	6.122	5.998	6.035	41,817	-0.08(-1.29%)
Feb 14, 2005	6.174	6.174	6.028	6.114	46,457	+0.10(+1.74%)
Feb 11, 2005	5.916	6.129	5.916	6.009	40,084	+0.07(+1.20%)
Feb 10, 2005	5.957	6.129	5.916	5.938	49,242	-0.10(-1.74%)
Feb 09, 2005	6.088	6.140	5.990	6.043	21,393	-0.04(-0.68%)
Feb 08, 2005	6.178	6.178	6.084	6.084	33,972	-0.04(-0.61%)
Feb 07, 2005	6.181	6.200	6.084	6.122	142,658	+0.04(+0.62%)
Feb 04, 2005	6.159	6.646	5.859	6.084	48,138	-0.09(-1.45%)
Feb 03, 2005	6.137	6.174	6.002	6.174	22,275	+0.01(+0.24%)
Feb 02, 2005	5.990	6.159	5.953	6.159	57,355	+0.15(+2.49%)

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.