Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.515	6.533	6.506	6.533	6,575	-0.00(-0.07%)
May 27, 2005	6.524	6.542	6.501	6.538	30,466	+0.05(+0.77%)
May 26, 2005	6.488	6.547	6.474	6.488	38,795	+0.02(+0.35%)
May 25, 2005	6.547	6.547	6.465	6.465	47,124	-0.05(-0.77%)
May 24, 2005	6.524	6.547	6.510	6.515	25,425	-0.01(-0.14%)
May 23, 2005	6.529	6.529	6.465	6.524	23,233	+0.02(+0.35%)
May 20, 2005	6.542	6.542	6.497	6.501	7,671	-0.00(-0.07%)
May 19, 2005	6.542	6.552	6.479	6.506	37,919	-0.00(-0.07%)
May 18, 2005	6.497	6.538	6.496	6.510	25,425	-0.02(-0.35%)
May 17, 2005	6.474	6.542	6.433	6.533	30,466	+0.03(+0.49%)
May 16, 2005	6.524	6.547	6.456	6.501	22,576	+0.02(+0.35%)
May 13, 2005	6.488	6.488	6.456	6.479	13,589	+0.00(+0.00%)
May 12, 2005	6.483	6.515	6.469	6.479	14,904	-0.02(-0.35%)
May 11, 2005	6.515	6.520	6.456	6.501	42,741	-0.03(-0.42%)
May 10, 2005	6.387	6.529	6.383	6.529	72,769	+0.15(+2.29%)
May 09, 2005	6.442	6.442	6.383	6.383	75,399	-0.05(-0.71%)
May 06, 2005	6.387	6.428	6.323	6.428	38,795	+0.04(+0.64%)
May 05, 2005	6.378	6.396	6.364	6.387	17,096	+0.01(+0.21%)
May 04, 2005	6.364	6.406	6.364	6.374	23,233	+0.00(+0.00%)
May 03, 2005	6.378	6.378	6.369	6.374	2,411	+0.00(+0.07%)
May 02, 2005	6.346	6.369	6.346	6.369	5,041	+0.03(+0.43%)
Apr 29, 2005	6.314	6.342	6.287	6.342	17,534	+0.04(+0.65%)
Apr 28, 2005	6.337	6.337	6.264	6.301	14,466	-0.04(-0.58%)
Apr 27, 2005	6.301	6.351	6.291	6.337	21,480	+0.04(+0.65%)
Apr 26, 2005	6.273	6.296	6.253	6.296	11,397	+0.00(+0.00%)
Apr 25, 2005	6.250	6.296	6.250	6.296	22,356	+0.02(+0.36%)
Apr 22, 2005	6.237	6.273	6.225	6.273	19,069	+0.00(+0.00%)
Apr 21, 2005	6.250	6.273	6.250	6.273	5,260	-0.01(-0.22%)
Apr 20, 2005	6.260	6.287	6.255	6.287	7,013	-0.00(-0.07%)
Apr 19, 2005	6.228	6.291	6.218	6.291	32,001	+0.05(+0.80%)
Apr 18, 2005	6.209	6.241	6.209	6.241	11,836	+0.01(+0.22%)
Apr 15, 2005	6.250	6.250	6.209	6.228	41,864	-0.02(-0.36%)
Apr 14, 2005	6.214	6.250	6.205	6.250	32,001	+0.00(+0.00%)
Apr 13, 2005	6.218	6.260	6.191	6.250	24,110	+0.00(+0.00%)
Apr 12, 2005	6.209	6.250	6.209	6.250	10,740	+0.05(+0.74%)
Apr 11, 2005	6.250	6.250	6.196	6.205	17,973	-0.03(-0.51%)
Apr 08, 2005	6.237	6.237	6.237	6.237	657	-0.01(-0.15%)
Apr 07, 2005	6.273	6.323	6.246	6.246	36,165	-0.05(-0.80%)
Apr 06, 2005	6.278	6.328	6.264	6.296	18,630	+0.06(+1.03%)
Apr 05, 2005	6.159	6.232	6.145	6.232	13,370	+0.05(+0.81%)
Apr 04, 2005	6.173	6.182	6.127	6.182	27,179	+0.01(+0.22%)
Apr 01, 2005	6.150	6.187	6.141	6.168	17,534	+0.03(+0.45%)
Mar 31, 2005	6.145	6.145	6.068	6.141	31,562	+0.04(+0.67%)
Mar 30, 2005	6.091	6.136	6.054	6.100	44,056	+0.00(+0.07%)
Mar 29, 2005	6.159	6.168	6.095	6.095	7,233	-0.05(-0.74%)
Mar 28, 2005	6.141	6.141	6.091	6.141	20,384	-0.04(-0.66%)
Mar 24, 2005	6.182	6.205	6.141	6.182	18,411	-0.02(-0.37%)
Mar 23, 2005	6.305	6.305	6.129	6.205	31,343	-0.10(-1.59%)
Mar 22, 2005	6.269	6.323	6.269	6.305	11,397	+0.05(+0.80%)
Mar 21, 2005	6.241	6.255	6.237	6.255	11,178	+0.00(+0.07%)
Mar 18, 2005	6.323	6.323	6.250	6.250	15,123	-0.03(-0.44%)
Mar 17, 2005	6.278	6.278	6.278	6.278	0	+0.00(+0.00%)
Mar 16, 2005	6.342	6.346	6.273	6.278	19,288	-0.03(-0.51%)
Mar 15, 2005	6.260	6.310	6.260	6.310	26,083	+0.00(+0.07%)
Mar 14, 2005	6.273	6.305	6.273	6.305	25,206	+0.01(+0.22%)
Mar 11, 2005	6.269	6.296	6.269	6.291	12,274	+0.01(+0.15%)
Mar 10, 2005	6.241	6.296	6.223	6.282	26,959	+0.00(+0.07%)
Mar 09, 2005	6.319	6.323	6.278	6.278	16,658	-0.10(-1.64%)
Mar 08, 2005	6.387	6.387	6.360	6.383	33,097	-0.00(-0.07%)
Mar 07, 2005	6.355	6.387	6.342	6.387	21,699	-0.01(-0.21%)
Mar 04, 2005	6.351	6.401	6.351	6.401	26,740	+0.05(+0.86%)
Mar 03, 2005	6.387	6.396	6.323	6.346	35,508	-0.04(-0.64%)
Mar 02, 2005	6.364	6.387	6.364	6.387	26,959	+0.00(+0.00%)

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.