Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.646	6.915	6.646	6.900	162,722	+0.33(+5.01%)
May 27, 2005	6.571	6.590	6.541	6.571	29,915	+0.00(+0.00%)
May 26, 2005	6.552	6.619	6.432	6.571	34,392	-0.08(-1.24%)
May 25, 2005	6.668	6.717	6.578	6.653	22,692	-0.09(-1.28%)
May 24, 2005	6.736	6.739	6.597	6.739	26,887	+0.04(+0.67%)
May 23, 2005	6.698	6.795	6.515	6.694	169,290	+0.28(+4.44%)
May 20, 2005	6.440	6.440	6.178	6.410	14,946	-0.00(-0.06%)
May 19, 2005	6.342	6.428	6.331	6.414	88,148	+0.07(+1.12%)
May 18, 2005	6.223	6.342	6.223	6.342	42,556	+0.13(+2.05%)
May 17, 2005	6.178	6.234	6.144	6.215	23,368	+0.10(+1.59%)
May 16, 2005	6.223	6.327	6.065	6.118	35,387	+0.09(+1.49%)
May 13, 2005	6.181	6.226	6.028	6.028	31,119	+0.01(+0.19%)
May 12, 2005	5.687	6.200	5.687	6.017	61,429	+0.37(+6.64%)
May 11, 2005	5.683	5.710	5.612	5.642	23,094	-0.07(-1.18%)
May 10, 2005	5.672	5.728	5.560	5.710	40,350	-0.07(-1.23%)
May 09, 2005	5.829	5.856	5.579	5.781	125,466	-0.02(-0.32%)
May 06, 2005	5.672	5.803	5.522	5.799	103,200	-0.00(-0.07%)
May 05, 2005	5.916	5.957	5.624	5.803	85,460	-0.17(-2.82%)
May 04, 2005	6.507	6.507	5.916	5.972	93,225	-0.43(-6.73%)
May 03, 2005	6.253	6.556	6.144	6.402	100,960	+0.24(+3.95%)
May 02, 2005	6.178	6.279	6.080	6.159	70,205	-0.04(-0.60%)
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%)

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.