Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.438	6.460	6.399	6.460	39,592	+0.04(+0.55%)
May 27, 2005	6.416	6.425	6.386	6.425	28,214	+0.03(+0.41%)
May 26, 2005	6.412	6.425	6.394	6.399	42,094	-0.01(-0.21%)
May 25, 2005	6.434	6.434	6.403	6.412	15,472	-0.02(-0.27%)
May 24, 2005	6.390	6.430	6.377	6.430	93,063	+0.04(+0.69%)
May 23, 2005	6.425	6.425	6.372	6.386	89,878	-0.03(-0.48%)
May 20, 2005	6.504	6.504	6.416	6.416	40,274	-0.06(-0.95%)
May 19, 2005	6.474	6.500	6.456	6.478	85,327	+0.01(+0.14%)
May 18, 2005	6.456	6.522	6.452	6.469	159,505	+0.01(+0.20%)
May 17, 2005	6.434	6.491	6.397	6.456	58,250	+0.02(+0.34%)
May 16, 2005	6.456	6.456	6.421	6.434	23,891	-0.01(-0.20%)
May 13, 2005	6.416	6.447	6.394	6.447	158,595	+0.02(+0.34%)
May 12, 2005	6.408	6.430	6.372	6.425	85,555	+0.02(+0.34%)
May 11, 2005	6.438	6.460	6.403	6.403	19,568	-0.03(-0.41%)
May 10, 2005	6.329	6.553	6.320	6.430	197,049	+0.10(+1.60%)
May 09, 2005	6.298	6.329	6.289	6.329	44,370	+0.03(+0.49%)
May 06, 2005	6.302	6.302	6.280	6.298	32,083	-0.00(-0.07%)
May 05, 2005	6.276	6.302	6.276	6.302	57,112	+0.00(+0.00%)
May 04, 2005	6.280	6.302	6.271	6.302	44,597	+0.02(+0.35%)
May 03, 2005	6.258	6.280	6.241	6.280	93,974	+0.04(+0.63%)
May 02, 2005	6.227	6.263	6.223	6.241	87,602	+0.00(+0.00%)
Apr 29, 2005	6.245	6.267	6.241	6.241	130,380	+0.01(+0.21%)
Apr 28, 2005	6.263	6.276	6.223	6.227	108,764	-0.02(-0.28%)
Apr 27, 2005	6.254	6.254	6.245	6.245	19,796	-0.00(-0.07%)
Apr 26, 2005	6.258	6.258	6.232	6.249	56,657	+0.00(+0.07%)
Apr 25, 2005	6.245	6.280	6.245	6.245	52,106	-0.02(-0.28%)
Apr 22, 2005	6.258	6.267	6.232	6.263	58,022	+0.01(+0.14%)
Apr 21, 2005	6.245	6.258	6.223	6.254	87,147	+0.01(+0.14%)
Apr 20, 2005	6.254	6.258	6.227	6.245	36,406	-0.01(-0.13%)
Apr 19, 2005	6.236	6.254	6.236	6.253	22,526	+0.04(+0.70%)
Apr 18, 2005	6.192	6.241	6.192	6.210	73,040	+0.01(+0.14%)
Apr 15, 2005	6.197	6.232	6.197	6.201	20,478	+0.01(+0.14%)
Apr 14, 2005	6.197	6.227	6.192	6.192	47,100	-0.02(-0.28%)
Apr 13, 2005	6.219	6.232	6.210	6.210	27,987	-0.02(-0.28%)
Apr 12, 2005	6.205	6.236	6.197	6.227	73,040	+0.00(+0.00%)
Apr 11, 2005	6.205	6.232	6.205	6.227	32,310	-0.01(-0.13%)
Apr 08, 2005	6.245	6.245	6.210	6.236	92,608	-0.00(-0.01%)
Apr 07, 2005	6.227	6.245	6.214	6.236	37,089	+0.01(+0.14%)
Apr 06, 2005	6.245	6.254	6.223	6.227	122,644	-0.01(-0.14%)
Apr 05, 2005	6.245	6.245	6.210	6.236	61,435	+0.02(+0.35%)
Apr 04, 2005	6.223	6.249	6.197	6.215	41,639	+0.00(+0.08%)
Apr 01, 2005	6.214	6.241	6.197	6.210	50,513	+0.04(+0.64%)
Mar 31, 2005	6.096	6.175	6.096	6.170	94,884	+0.04(+0.57%)
Mar 30, 2005	6.096	6.153	6.096	6.135	33,220	+0.03(+0.43%)
Mar 29, 2005	6.030	6.131	6.030	6.109	105,806	+0.02(+0.36%)
Mar 28, 2005	6.205	6.205	6.038	6.087	191,133	-0.07(-1.21%)
Mar 24, 2005	6.175	6.205	6.153	6.162	62,118	+0.01(+0.14%)
Mar 23, 2005	6.184	6.184	6.109	6.153	143,577	-0.05(-0.78%)
Mar 22, 2005	6.245	6.254	6.197	6.201	113,770	-0.05(-0.84%)
Mar 21, 2005	6.249	6.276	6.223	6.254	69,854	+0.00(+0.00%)
Mar 18, 2005	6.210	6.258	6.210	6.254	9,329	+0.04(+0.64%)
Mar 17, 2005	6.214	6.245	6.205	6.214	131,745	+0.01(+0.14%)
Mar 16, 2005	6.254	6.254	6.157	6.205	43,687	-0.05(-0.77%)
Mar 15, 2005	6.241	6.263	6.241	6.254	35,041	+0.01(+0.21%)
Mar 14, 2005	6.276	6.276	6.241	6.241	235,731	-0.02(-0.35%)
Mar 11, 2005	6.201	6.276	6.170	6.263	199,325	+0.06(+0.99%)
Mar 10, 2005	6.201	6.241	6.179	6.201	93,063	+0.00(+0.07%)
Mar 09, 2005	6.241	6.302	6.197	6.197	121,506	-0.12(-1.88%)
Mar 08, 2005	6.337	6.337	6.307	6.315	39,136	-0.02(-0.35%)
Mar 07, 2005	6.329	6.337	6.315	6.337	22,981	+0.02(+0.28%)
Mar 04, 2005	6.276	6.351	6.276	6.320	75,543	+0.02(+0.27%)
Mar 03, 2005	6.324	6.329	6.303	6.303	71,675	+0.00(+0.08%)
Mar 02, 2005	6.324	6.346	6.298	6.298	111,722	-0.01(-0.21%)

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.