Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.463	6.485	6.423	6.485	39,442	+0.04(+0.55%)
May 27, 2005	6.441	6.450	6.410	6.450	28,108	+0.03(+0.41%)
May 26, 2005	6.436	6.450	6.419	6.423	41,935	-0.01(-0.21%)
May 25, 2005	6.458	6.458	6.428	6.436	15,414	-0.02(-0.27%)
May 24, 2005	6.414	6.454	6.401	6.454	92,712	+0.04(+0.69%)
May 23, 2005	6.450	6.450	6.397	6.410	89,538	-0.03(-0.48%)
May 20, 2005	6.529	6.529	6.441	6.441	40,122	-0.06(-0.95%)
May 19, 2005	6.498	6.525	6.481	6.503	85,004	+0.01(+0.14%)
May 18, 2005	6.481	6.547	6.476	6.494	158,902	+0.01(+0.20%)
May 17, 2005	6.458	6.516	6.422	6.481	58,030	+0.02(+0.34%)
May 16, 2005	6.481	6.481	6.445	6.458	23,801	-0.01(-0.20%)
May 13, 2005	6.441	6.472	6.419	6.472	157,995	+0.02(+0.34%)
May 12, 2005	6.432	6.454	6.397	6.450	85,231	+0.02(+0.34%)
May 11, 2005	6.463	6.485	6.428	6.428	19,494	-0.03(-0.41%)
May 10, 2005	6.353	6.578	6.344	6.454	196,304	+0.10(+1.60%)
May 09, 2005	6.322	6.353	6.313	6.353	44,202	+0.03(+0.49%)
May 06, 2005	6.326	6.326	6.304	6.322	31,961	-0.00(-0.07%)
May 05, 2005	6.300	6.326	6.300	6.326	56,896	+0.00(+0.00%)
May 04, 2005	6.304	6.326	6.295	6.326	44,429	+0.02(+0.35%)
May 03, 2005	6.282	6.304	6.264	6.304	93,618	+0.04(+0.63%)
May 02, 2005	6.251	6.286	6.247	6.264	87,271	+0.00(+0.00%)
Apr 29, 2005	6.269	6.291	6.264	6.264	129,887	+0.01(+0.21%)
Apr 28, 2005	6.286	6.300	6.247	6.251	108,352	-0.02(-0.28%)
Apr 27, 2005	6.278	6.278	6.269	6.269	19,721	-0.00(-0.07%)
Apr 26, 2005	6.282	6.282	6.256	6.273	56,443	+0.00(+0.07%)
Apr 25, 2005	6.269	6.304	6.269	6.269	51,909	-0.02(-0.28%)
Apr 22, 2005	6.282	6.291	6.256	6.286	57,803	+0.01(+0.14%)
Apr 21, 2005	6.269	6.282	6.247	6.278	86,818	+0.01(+0.14%)
Apr 20, 2005	6.278	6.282	6.251	6.269	36,268	-0.01(-0.13%)
Apr 19, 2005	6.260	6.278	6.260	6.277	22,441	+0.04(+0.70%)
Apr 18, 2005	6.216	6.264	6.216	6.233	72,764	+0.01(+0.14%)
Apr 15, 2005	6.220	6.256	6.220	6.225	20,401	+0.01(+0.14%)
Apr 14, 2005	6.220	6.251	6.216	6.216	46,922	-0.02(-0.28%)
Apr 13, 2005	6.242	6.256	6.233	6.233	27,881	-0.02(-0.28%)
Apr 12, 2005	6.229	6.260	6.220	6.251	72,764	+0.00(+0.00%)
Apr 11, 2005	6.229	6.256	6.229	6.251	32,188	-0.01(-0.13%)
Apr 08, 2005	6.269	6.269	6.233	6.259	92,258	-0.00(-0.01%)
Apr 07, 2005	6.251	6.269	6.238	6.260	36,948	+0.01(+0.14%)
Apr 06, 2005	6.269	6.278	6.247	6.251	122,180	-0.01(-0.14%)
Apr 05, 2005	6.269	6.269	6.233	6.260	61,203	+0.02(+0.35%)
Apr 04, 2005	6.247	6.273	6.220	6.238	41,482	+0.00(+0.08%)
Apr 01, 2005	6.238	6.264	6.220	6.233	50,322	+0.04(+0.64%)
Mar 31, 2005	6.119	6.198	6.119	6.194	94,525	+0.04(+0.57%)
Mar 30, 2005	6.119	6.176	6.119	6.158	33,095	+0.03(+0.43%)
Mar 29, 2005	6.053	6.154	6.053	6.132	105,406	+0.02(+0.36%)
Mar 28, 2005	6.229	6.229	6.061	6.110	190,411	-0.07(-1.21%)
Mar 24, 2005	6.198	6.229	6.176	6.185	61,883	+0.01(+0.14%)
Mar 23, 2005	6.207	6.207	6.132	6.176	143,035	-0.05(-0.78%)
Mar 22, 2005	6.269	6.278	6.220	6.225	113,339	-0.05(-0.84%)
Mar 21, 2005	6.273	6.300	6.247	6.278	69,590	+0.00(+0.00%)
Mar 18, 2005	6.233	6.282	6.233	6.278	9,293	+0.04(+0.64%)
Mar 17, 2005	6.238	6.269	6.229	6.238	131,247	+0.01(+0.14%)
Mar 16, 2005	6.278	6.278	6.181	6.229	43,522	-0.05(-0.77%)
Mar 15, 2005	6.264	6.286	6.264	6.278	34,908	+0.01(+0.21%)
Mar 14, 2005	6.300	6.300	6.264	6.264	234,840	-0.02(-0.35%)
Mar 11, 2005	6.225	6.300	6.194	6.286	198,571	+0.06(+0.99%)
Mar 10, 2005	6.225	6.264	6.203	6.225	92,712	+0.00(+0.07%)
Mar 09, 2005	6.264	6.326	6.220	6.220	121,047	-0.12(-1.88%)
Mar 08, 2005	6.361	6.361	6.331	6.339	38,988	-0.02(-0.35%)
Mar 07, 2005	6.353	6.361	6.339	6.361	22,894	+0.02(+0.28%)
Mar 04, 2005	6.300	6.375	6.300	6.344	75,257	+0.02(+0.27%)
Mar 03, 2005	6.348	6.353	6.327	6.327	71,404	+0.00(+0.08%)
Mar 02, 2005	6.348	6.370	6.322	6.322	111,299	-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.