Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.210	6.384	6.166	6.248	223,945	+0.04(+0.70%)
Apr 28, 2005	6.335	6.384	6.161	6.204	220,830	-0.18(-2.82%)
Apr 27, 2005	6.330	6.395	6.297	6.384	72,021	+0.03(+0.43%)
Apr 26, 2005	6.412	6.412	6.313	6.357	277,091	-0.01(-0.17%)
Apr 25, 2005	6.417	6.499	6.330	6.368	363,591	-0.10(-1.60%)
Apr 22, 2005	6.537	6.548	6.433	6.472	262,797	-0.07(-1.00%)
Apr 21, 2005	6.357	6.537	6.357	6.537	218,997	+0.14(+2.13%)
Apr 20, 2005	6.483	6.488	6.384	6.401	256,382	-0.08(-1.26%)
Apr 19, 2005	6.357	6.515	6.259	6.483	563,529	+0.18(+2.86%)
Apr 18, 2005	6.346	6.395	6.193	6.302	348,930	-0.08(-1.28%)
Apr 15, 2005	6.608	6.614	6.379	6.384	732,130	-0.27(-4.10%)
Apr 14, 2005	6.897	6.914	6.592	6.657	307,879	-0.19(-2.71%)
Apr 13, 2005	6.788	6.875	6.755	6.843	126,633	+0.05(+0.80%)
Apr 12, 2005	6.750	6.843	6.652	6.788	511,483	+0.05(+0.73%)
Apr 11, 2005	6.690	6.799	6.657	6.739	189,859	+0.10(+1.56%)
Apr 08, 2005	6.695	6.777	6.592	6.635	312,277	-0.08(-1.22%)
Apr 07, 2005	6.684	6.832	6.684	6.717	516,614	+0.01(+0.16%)
Apr 06, 2005	6.881	6.985	6.706	6.706	408,856	-0.17(-2.46%)
Apr 05, 2005	6.750	6.886	6.734	6.875	349,113	+0.13(+1.86%)
Apr 04, 2005	6.799	6.804	6.657	6.750	323,090	-0.05(-0.72%)
Apr 01, 2005	6.690	6.832	6.690	6.799	541,538	+0.11(+1.63%)
Mar 31, 2005	6.603	6.728	6.603	6.690	683,015	+0.07(+1.07%)
Mar 30, 2005	6.483	6.734	6.483	6.619	646,363	+0.14(+2.19%)
Mar 29, 2005	6.330	6.510	6.330	6.477	1,776,904	+0.17(+2.77%)
Mar 28, 2005	6.401	6.439	6.275	6.302	330,237	-0.15(-2.37%)
Mar 24, 2005	6.275	6.624	6.275	6.455	406,657	+0.16(+2.60%)
Mar 23, 2005	6.548	6.652	6.210	6.292	779,778	-0.23(-3.51%)
Mar 22, 2005	6.581	6.690	6.515	6.521	905,678	-0.06(-0.91%)
Mar 21, 2005	6.695	6.695	6.412	6.581	655,526	-0.11(-1.71%)
Mar 18, 2005	6.728	6.875	6.674	6.695	880,205	-0.03(-0.49%)
Mar 17, 2005	6.297	6.734	6.270	6.728	1,128,341	+0.41(+6.57%)
Mar 16, 2005	6.433	6.521	6.204	6.313	1,626,263	-0.14(-2.12%)
Mar 15, 2005	6.466	6.575	6.270	6.450	1,652,103	-0.02(-0.25%)
Mar 14, 2005	6.684	6.690	6.390	6.466	2,223,146	-0.23(-3.50%)
Mar 11, 2005	6.788	6.875	6.641	6.701	803,785	-0.06(-0.89%)
Mar 10, 2005	7.045	7.050	6.357	6.761	3,285,147	-0.31(-4.32%)
Mar 09, 2005	7.558	7.558	6.821	7.066	3,011,904	-0.52(-6.83%)
Mar 08, 2005	7.819	7.830	7.530	7.585	1,752,897	-0.22(-2.80%)
Mar 07, 2005	7.983	7.983	7.776	7.803	1,056,503	-0.18(-2.26%)
Mar 04, 2005	7.748	7.994	7.738	7.983	576,907	+0.18(+2.31%)
Mar 03, 2005	7.814	7.874	7.770	7.803	830,358	-0.01(-0.07%)
Mar 02, 2005	7.967	7.967	7.776	7.809	2,093,580	-0.16(-1.99%)
Mar 01, 2005	7.803	8.141	7.721	7.967	948,928	+0.26(+3.33%)
Feb 28, 2005	7.885	7.885	7.612	7.710	974,585	+0.03(+0.36%)
Feb 25, 2005	7.176	7.825	7.176	7.683	974,218	+0.52(+7.32%)
Feb 24, 2005	7.274	7.274	7.017	7.159	644,164	-0.10(-1.43%)
Feb 23, 2005	7.148	7.312	7.148	7.263	487,659	+0.09(+1.22%)
Feb 22, 2005	7.285	7.285	7.072	7.176	1,104,334	-0.11(-1.50%)
Feb 18, 2005	7.257	7.372	7.230	7.285	1,183,503	+0.05(+0.75%)
Feb 17, 2005	6.821	7.285	6.821	7.230	2,518,014	+0.52(+7.72%)
Feb 16, 2005	6.755	6.766	6.668	6.712	512,765	-0.07(-0.97%)
Feb 15, 2005	6.968	6.968	6.766	6.777	984,847	-0.19(-2.74%)
Feb 14, 2005	6.821	6.990	6.794	6.968	959,374	+0.17(+2.57%)
Feb 11, 2005	6.663	6.821	6.663	6.794	1,676,660	+0.13(+1.97%)
Feb 10, 2005	6.821	6.892	6.635	6.663	1,042,758	-0.17(-2.48%)
Feb 09, 2005	6.821	6.864	6.668	6.832	946,179	+0.14(+2.12%)
Feb 08, 2005	6.548	6.690	6.548	6.690	696,210	+0.17(+2.59%)
Feb 07, 2005	6.570	6.646	6.493	6.521	595,966	-0.04(-0.67%)
Feb 04, 2005	6.548	6.663	6.466	6.564	822,661	+0.00(+0.00%)
Feb 03, 2005	6.133	6.564	6.084	6.564	745,874	+0.43(+7.03%)
Feb 02, 2005	6.046	6.166	5.975	6.133	205,619	+0.07(+1.08%)

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.