Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.242	6.299	6.213	6.299	691,880	+0.09(+1.39%)
Apr 28, 2005	6.251	6.267	6.203	6.213	579,894	-0.03(-0.51%)
Apr 27, 2005	6.168	6.283	6.110	6.245	594,555	+0.07(+1.14%)
Apr 26, 2005	6.200	6.216	6.165	6.174	629,180	-0.01(-0.21%)
Apr 25, 2005	6.168	6.232	6.165	6.187	540,901	+0.02(+0.26%)
Apr 22, 2005	6.139	6.184	6.107	6.171	509,084	+0.03(+0.52%)
Apr 21, 2005	6.152	6.155	6.107	6.139	722,450	+0.02(+0.26%)
Apr 20, 2005	6.142	6.171	6.101	6.123	469,155	-0.09(-1.44%)
Apr 19, 2005	6.219	6.238	6.174	6.213	584,573	+0.03(+0.41%)
Apr 18, 2005	6.104	6.187	6.062	6.187	485,376	+0.09(+1.47%)
Apr 15, 2005	6.139	6.139	6.065	6.097	447,632	-0.04(-0.68%)
Apr 14, 2005	6.184	6.200	6.126	6.139	460,421	-0.02(-0.36%)
Apr 13, 2005	6.203	6.222	6.149	6.161	562,113	-0.04(-0.57%)
Apr 12, 2005	6.145	6.232	6.123	6.197	580,206	+0.04(+0.57%)
Apr 11, 2005	6.238	6.258	6.110	6.161	537,470	-0.10(-1.54%)
Apr 08, 2005	6.290	6.296	6.242	6.258	311,314	-0.03(-0.41%)
Apr 07, 2005	6.235	6.286	6.235	6.283	766,745	+0.00(+0.00%)
Apr 06, 2005	6.274	6.293	6.254	6.283	572,095	+0.04(+0.56%)
Apr 05, 2005	6.280	6.296	6.222	6.248	548,388	-0.04(-0.66%)
Apr 04, 2005	6.197	6.299	6.155	6.290	440,769	+0.12(+1.87%)
Apr 01, 2005	6.136	6.322	6.107	6.174	806,985	+0.07(+1.16%)
Mar 31, 2005	6.120	6.168	6.085	6.104	694,375	+0.04(+0.74%)
Mar 30, 2005	6.043	6.142	6.043	6.059	613,583	+0.03(+0.53%)
Mar 29, 2005	5.995	6.081	5.988	6.027	682,522	+0.00(+0.00%)
Mar 28, 2005	6.062	6.075	5.995	6.027	862,510	-0.04(-0.63%)
Mar 24, 2005	6.059	6.126	6.040	6.065	782,342	+0.04(+0.64%)
Mar 23, 2005	6.011	6.075	5.867	6.027	1,124,227	-0.05(-0.79%)
Mar 22, 2005	6.216	6.242	6.017	6.075	898,071	-0.18(-2.87%)
Mar 21, 2005	6.328	6.363	6.232	6.254	612,335	-0.10(-1.61%)
Mar 18, 2005	6.283	6.370	6.270	6.357	591,436	+0.05(+0.86%)
Mar 17, 2005	6.168	6.309	6.165	6.303	733,680	+0.10(+1.65%)
Mar 16, 2005	6.290	6.299	6.177	6.200	715,587	-0.09(-1.43%)
Mar 15, 2005	6.344	6.386	6.283	6.290	695,623	-0.04(-0.71%)
Mar 14, 2005	6.280	6.354	6.277	6.335	643,841	+0.06(+0.92%)
Mar 11, 2005	6.299	6.363	6.258	6.277	631,676	-0.05(-0.86%)
Mar 10, 2005	6.354	6.363	6.286	6.331	757,075	-0.01(-0.15%)
Mar 09, 2005	6.476	6.492	6.341	6.341	1,186,615	-0.11(-1.69%)
Mar 08, 2005	6.450	6.498	6.431	6.450	1,126,411	-0.03(-0.45%)
Mar 07, 2005	6.440	6.508	6.440	6.479	1,336,969	+0.04(+0.55%)
Mar 04, 2005	6.418	6.460	6.408	6.444	934,256	+0.04(+0.55%)
Mar 03, 2005	6.424	6.424	6.386	6.408	610,464	-0.01(-0.15%)
Mar 02, 2005	6.405	6.437	6.399	6.418	899,319	+0.00(+0.05%)
Mar 01, 2005	6.405	6.415	6.395	6.415	952,661	+0.02(+0.35%)
Feb 28, 2005	6.379	6.405	6.373	6.392	565,233	+0.00(+0.00%)
Feb 25, 2005	6.357	6.395	6.319	6.392	594,867	+0.05(+0.76%)
Feb 24, 2005	6.283	6.370	6.261	6.344	528,736	+0.07(+1.07%)
Feb 23, 2005	6.206	6.286	6.200	6.277	1,017,232	+0.07(+1.14%)
Feb 22, 2005	6.370	6.373	6.184	6.206	1,099,584	-0.16(-2.47%)
Feb 18, 2005	6.347	6.383	6.344	6.363	690,320	-0.01(-0.10%)
Feb 17, 2005	6.399	6.408	6.351	6.370	802,618	-0.03(-0.40%)
Feb 16, 2005	6.379	6.405	6.354	6.395	853,464	+0.02(+0.30%)
Feb 15, 2005	6.395	6.412	6.363	6.376	1,337,281	-0.03(-0.45%)
Feb 14, 2005	6.395	6.412	6.386	6.405	1,162,284	+0.00(+0.00%)
Feb 11, 2005	6.389	6.412	6.386	6.405	826,637	+0.01(+0.15%)
Feb 10, 2005	6.379	6.412	6.379	6.395	902,750	+0.01(+0.15%)
Feb 09, 2005	6.386	6.402	6.376	6.386	812,288	+0.00(+0.05%)
Feb 08, 2005	6.395	6.405	6.373	6.383	1,126,099	-0.01(-0.15%)
Feb 07, 2005	6.399	6.405	6.379	6.392	1,010,057	-0.00(-0.05%)
Feb 04, 2005	6.392	6.412	6.383	6.395	797,003	+0.00(+0.05%)
Feb 03, 2005	6.395	6.402	6.379	6.392	709,972	-0.01(-0.10%)
Feb 02, 2005	6.389	6.408	6.357	6.399	847,537	+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.