Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.990	5.990	5.940	5.972	106,641	+0.00(+0.08%)
May 27, 2005	5.926	5.967	5.926	5.967	96,370	+0.02(+0.38%)
May 26, 2005	5.935	5.949	5.926	5.944	85,444	+0.01(+0.15%)
May 25, 2005	5.967	5.967	5.921	5.935	229,017	-0.02(-0.38%)
May 24, 2005	5.944	5.986	5.931	5.958	110,138	+0.01(+0.15%)
May 23, 2005	5.972	5.972	5.926	5.949	105,986	-0.01(-0.15%)
May 20, 2005	5.972	5.981	5.944	5.958	92,000	+0.00(+0.08%)
May 19, 2005	5.940	5.953	5.917	5.953	102,489	+0.03(+0.46%)
May 18, 2005	5.926	5.944	5.912	5.926	72,988	-0.01(-0.15%)
May 17, 2005	5.903	5.953	5.903	5.935	138,109	-0.01(-0.23%)
May 16, 2005	5.935	5.967	5.921	5.949	105,767	+0.03(+0.54%)
May 13, 2005	5.963	5.981	5.899	5.917	158,432	-0.07(-1.15%)
May 12, 2005	6.018	6.018	5.958	5.986	82,822	-0.03(-0.46%)
May 11, 2005	6.036	6.054	5.981	6.013	145,102	-0.05(-0.76%)
May 10, 2005	6.027	6.068	5.999	6.059	105,330	+0.04(+0.68%)
May 09, 2005	6.050	6.063	5.999	6.018	74,299	-0.04(-0.68%)
May 06, 2005	6.059	6.077	6.045	6.059	70,803	+0.01(+0.15%)
May 05, 2005	6.045	6.059	6.022	6.050	135,050	+0.02(+0.38%)
May 04, 2005	6.008	6.031	5.972	6.027	146,632	+0.02(+0.30%)
May 03, 2005	6.022	6.059	5.999	6.008	143,791	-0.03(-0.53%)
May 02, 2005	6.040	6.059	6.018	6.040	94,185	+0.00(+0.00%)
Apr 29, 2005	6.031	6.077	6.013	6.040	60,095	+0.02(+0.30%)
Apr 28, 2005	6.104	6.104	5.995	6.022	88,722	-0.04(-0.60%)
Apr 27, 2005	6.050	6.114	6.050	6.059	156,684	+0.05(+0.91%)
Apr 26, 2005	6.072	6.104	6.004	6.004	178,318	-0.11(-1.72%)
Apr 25, 2005	6.100	6.123	6.063	6.109	168,703	+0.00(+0.00%)
Apr 22, 2005	6.063	6.109	6.054	6.109	69,928	+0.03(+0.45%)
Apr 21, 2005	6.063	6.104	6.040	6.082	179,629	-0.00(-0.08%)
Apr 20, 2005	6.045	6.123	6.018	6.086	127,620	+0.02(+0.30%)
Apr 19, 2005	6.050	6.100	5.995	6.068	152,969	+0.05(+0.84%)
Apr 18, 2005	5.999	6.045	5.995	6.018	109,045	+0.06(+1.08%)
Apr 15, 2005	5.908	5.953	5.908	5.953	68,836	+0.00(+0.00%)
Apr 14, 2005	6.008	6.018	5.880	5.953	136,579	-0.02(-0.38%)
Apr 13, 2005	6.008	6.008	5.926	5.976	97,681	-0.04(-0.61%)
Apr 12, 2005	5.949	6.018	5.949	6.013	59,658	+0.06(+1.08%)
Apr 11, 2005	5.953	6.018	5.944	5.949	103,800	-0.02(-0.31%)
Apr 08, 2005	5.995	5.995	5.940	5.967	150,784	-0.04(-0.69%)
Apr 07, 2005	6.004	6.027	5.976	6.008	121,720	-0.01(-0.23%)
Apr 06, 2005	5.990	6.036	5.990	6.022	94,841	+0.02(+0.30%)
Apr 05, 2005	6.031	6.068	5.976	6.004	245,625	-0.07(-1.20%)
Apr 04, 2005	6.045	6.100	6.018	6.077	106,204	+0.04(+0.61%)
Apr 01, 2005	6.008	6.063	5.976	6.040	165,644	+0.03(+0.53%)
Mar 31, 2005	5.963	6.018	5.953	6.008	108,608	+0.06(+1.00%)
Mar 30, 2005	5.935	5.949	5.825	5.949	180,941	+0.01(+0.23%)
Mar 29, 2005	5.995	6.004	5.903	5.935	116,038	-0.09(-1.52%)
Mar 28, 2005	6.031	6.050	5.972	6.027	128,275	+0.00(+0.00%)
Mar 24, 2005	5.967	6.068	5.967	6.027	122,375	+0.05(+0.84%)
Mar 23, 2005	6.141	6.141	5.940	5.976	353,796	-0.19(-3.12%)
Mar 22, 2005	6.155	6.182	6.146	6.169	108,171	-0.01(-0.22%)
Mar 21, 2005	6.182	6.191	6.146	6.182	157,995	-0.00(-0.07%)
Mar 18, 2005	6.164	6.210	6.159	6.187	119,097	+0.01(+0.15%)
Mar 17, 2005	6.150	6.205	6.146	6.178	128,931	+0.02(+0.37%)
Mar 16, 2005	6.159	6.178	6.141	6.155	297,416	-0.01(-0.15%)
Mar 15, 2005	6.196	6.214	6.159	6.164	160,180	-0.05(-0.88%)
Mar 14, 2005	6.196	6.219	6.182	6.219	154,062	+0.00(+0.07%)
Mar 11, 2005	6.201	6.246	6.201	6.214	120,408	-0.05(-0.80%)
Mar 10, 2005	6.297	6.301	6.237	6.265	186,185	-0.02(-0.36%)
Mar 09, 2005	6.320	6.374	6.274	6.288	223,772	-0.03(-0.43%)
Mar 08, 2005	6.324	6.374	6.301	6.315	244,751	-0.01(-0.22%)
Mar 07, 2005	6.338	6.342	6.306	6.329	71,895	+0.00(+0.07%)
Mar 04, 2005	6.365	6.370	6.324	6.324	103,582	-0.01(-0.14%)
Mar 03, 2005	6.292	6.338	6.292	6.333	231,639	+0.02(+0.29%)
Mar 02, 2005	6.338	6.338	6.292	6.315	135,705	-0.02(-0.36%)

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.