Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.650	5.800	5.650	5.720	109,200	+0.13(+2.33%)
May 27, 2005	5.520	5.630	5.520	5.590	13,500	+0.05(+0.90%)
May 26, 2005	5.470	5.550	5.470	5.540	101,500	-0.01(-0.18%)
May 25, 2005	5.520	5.590	5.490	5.550	30,900	+0.03(+0.54%)
May 24, 2005	5.560	5.610	5.480	5.520	31,300	-0.03(-0.54%)
May 23, 2005	5.640	5.650	5.520	5.550	11,500	-0.03(-0.54%)
May 20, 2005	5.560	5.600	5.550	5.580	38,700	-0.02(-0.36%)
May 19, 2005	5.600	5.610	5.500	5.600	14,000	-0.02(-0.36%)
May 18, 2005	5.450	5.721	5.450	5.620	25,300	+0.13(+2.37%)
May 17, 2005	5.410	5.510	5.410	5.490	12,100	+0.05(+0.92%)
May 16, 2005	5.460	5.480	5.430	5.440	35,000	-0.01(-0.18%)
May 13, 2005	5.420	5.480	5.360	5.450	42,300	-0.03(-0.55%)
May 12, 2005	5.570	5.570	5.480	5.480	9,200	-0.07(-1.26%)
May 11, 2005	5.540	5.590	5.540	5.550	26,200	-0.07(-1.25%)
May 10, 2005	5.600	5.660	5.520	5.620	36,800	+0.01(+0.18%)
May 09, 2005	5.560	5.630	5.560	5.610	14,200	+0.02(+0.36%)
May 06, 2005	5.700	5.700	5.590	5.590	15,700	-0.07(-1.24%)
May 05, 2005	5.520	5.690	5.500	5.660	60,500	+0.10(+1.80%)
May 04, 2005	5.610	5.650	5.550	5.560	10,400	+0.00(+0.00%)
May 03, 2005	5.500	5.690	5.490	5.560	113,900	-0.14(-2.46%)
May 02, 2005	5.630	5.780	5.550	5.700	59,500	+0.07(+1.24%)
Apr 29, 2005	5.600	5.650	5.420	5.630	73,800	+0.07(+1.26%)
Apr 28, 2005	5.650	5.650	5.510	5.560	56,300	-0.09(-1.59%)
Apr 27, 2005	5.700	5.770	5.600	5.650	40,000	-0.14(-2.42%)
Apr 26, 2005	5.700	5.880	5.700	5.790	36,900	+0.06(+1.05%)
Apr 25, 2005	5.680	5.780	5.680	5.730	21,300	+0.02(+0.35%)
Apr 22, 2005	5.790	5.830	5.700	5.710	24,500	-0.07(-1.21%)
Apr 21, 2005	5.880	5.880	5.700	5.780	27,600	-0.02(-0.34%)
Apr 20, 2005	5.910	5.930	5.770	5.800	86,200	-0.07(-1.19%)
Apr 19, 2005	5.600	5.900	5.600	5.870	26,100	+0.19(+3.35%)
Apr 18, 2005	5.630	5.790	5.630	5.680	22,000	+0.04(+0.71%)
Apr 15, 2005	5.890	5.890	5.340	5.640	83,700	-0.27(-4.57%)
Apr 14, 2005	5.950	6.000	5.880	5.910	33,100	-0.08(-1.34%)
Apr 13, 2005	6.120	6.120	5.970	5.990	27,000	-0.15(-2.44%)
Apr 12, 2005	6.230	6.230	6.080	6.140	13,800	-0.11(-1.76%)
Apr 11, 2005	6.250	6.250	6.180	6.250	29,400	-0.02(-0.32%)
Apr 08, 2005	6.260	6.340	6.210	6.270	43,800	-0.04(-0.63%)
Apr 07, 2005	6.230	6.310	6.230	6.310	73,300	-0.02(-0.32%)
Apr 06, 2005	6.350	6.400	6.240	6.330	18,600	+0.02(+0.32%)
Apr 05, 2005	6.330	6.340	6.230	6.310	17,000	+0.02(+0.32%)
Apr 04, 2005	6.350	6.390	6.250	6.290	26,700	-0.10(-1.56%)
Apr 01, 2005	6.310	6.410	6.300	6.390	35,800	+0.08(+1.27%)
Mar 31, 2005	6.400	6.400	6.260	6.310	90,900	-0.09(-1.41%)
Mar 30, 2005	6.350	6.400	6.350	6.400	24,600	-0.01(-0.16%)
Mar 29, 2005	6.350	6.430	6.350	6.410	28,900	+0.06(+0.94%)
Mar 28, 2005	6.350	6.400	6.290	6.350	29,100	-0.03(-0.47%)
Mar 24, 2005	6.410	6.440	6.360	6.380	22,900	-0.03(-0.47%)
Mar 23, 2005	6.450	6.470	6.410	6.410	18,600	-0.09(-1.38%)
Mar 22, 2005	6.550	6.570	6.480	6.500	26,400	-0.02(-0.31%)
Mar 21, 2005	6.450	6.540	6.430	6.520	28,300	+0.07(+1.09%)
Mar 18, 2005	6.450	6.520	6.450	6.450	11,100	-0.03(-0.46%)
Mar 17, 2005	6.400	6.570	6.400	6.480	67,000	+0.07(+1.09%)
Mar 16, 2005	6.350	6.440	6.350	6.410	25,200	+0.05(+0.79%)
Mar 15, 2005	6.450	6.450	6.350	6.360	28,100	-0.05(-0.78%)
Mar 14, 2005	6.550	6.550	6.390	6.410	76,000	-0.06(-0.93%)
Mar 11, 2005	6.510	6.570	6.430	6.470	33,200	-0.10(-1.52%)
Mar 10, 2005	6.620	6.650	6.560	6.570	22,800	-0.05(-0.76%)
Mar 09, 2005	6.600	6.670	6.590	6.620	27,400	-0.01(-0.15%)
Mar 08, 2005	6.550	6.650	6.550	6.630	24,400	+0.09(+1.38%)
Mar 07, 2005	6.580	6.580	6.480	6.540	18,700	-0.06(-0.91%)
Mar 04, 2005	6.500	6.680	6.500	6.600	41,200	+0.03(+0.46%)
Mar 03, 2005	6.550	6.650	6.500	6.570	52,700	+0.08(+1.23%)
Mar 02, 2005	6.460	6.530	6.450	6.490	56,000	-0.01(-0.15%)

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.