Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.455	6.455	6.411	6.455	14,903	+0.02(+0.34%)
May 27, 2005	6.429	6.499	6.416	6.433	27,972	+0.04(+0.61%)
May 26, 2005	6.459	6.468	6.368	6.394	72,452	-0.02(-0.34%)
May 25, 2005	6.477	6.507	6.416	6.416	38,977	-0.05(-0.74%)
May 24, 2005	6.499	6.516	6.455	6.464	40,123	+0.02(+0.27%)
May 23, 2005	6.451	6.451	6.416	6.446	5,731	-0.01(-0.20%)
May 20, 2005	6.411	6.459	6.411	6.459	19,259	-0.02(-0.27%)
May 19, 2005	6.390	6.499	6.385	6.477	66,949	+0.09(+1.37%)
May 18, 2005	6.433	6.433	6.385	6.390	44,938	-0.03(-0.41%)
May 17, 2005	6.455	6.455	6.416	6.416	30,494	-0.02(-0.31%)
May 16, 2005	6.411	6.455	6.411	6.436	30,264	+0.04(+0.59%)
May 13, 2005	6.398	6.403	6.390	6.398	26,825	+0.00(+0.00%)
May 12, 2005	6.390	6.398	6.368	6.398	22,240	+0.03(+0.48%)
May 11, 2005	6.342	6.411	6.302	6.368	48,148	-0.03(-0.55%)
May 10, 2005	6.398	6.429	6.390	6.403	8,024	+0.02(+0.34%)
May 09, 2005	6.368	6.433	6.333	6.381	32,328	-0.03(-0.48%)
May 06, 2005	6.329	6.411	6.329	6.411	51,587	-0.00(-0.07%)
May 05, 2005	6.416	6.416	6.411	6.416	8,941	-0.00(-0.07%)
May 04, 2005	6.407	6.420	6.381	6.420	42,646	+0.01(+0.20%)
May 03, 2005	6.403	6.411	6.372	6.407	34,162	+0.00(+0.00%)
May 02, 2005	6.372	6.420	6.350	6.407	38,289	+0.08(+1.24%)
Apr 29, 2005	6.372	6.372	6.329	6.329	13,068	+0.00(+0.00%)
Apr 28, 2005	6.350	6.403	6.329	6.329	26,825	-0.04(-0.62%)
Apr 27, 2005	6.411	6.411	6.333	6.368	18,571	+0.00(+0.00%)
Apr 26, 2005	6.281	6.385	6.281	6.368	53,422	+0.04(+0.69%)
Apr 25, 2005	6.324	6.368	6.281	6.324	65,344	-0.00(-0.07%)
Apr 22, 2005	6.281	6.368	6.281	6.329	28,430	+0.05(+0.76%)
Apr 21, 2005	6.324	6.355	6.281	6.281	15,820	-0.03(-0.55%)
Apr 20, 2005	6.346	6.350	6.311	6.315	25,908	-0.03(-0.48%)
Apr 19, 2005	6.241	6.346	6.241	6.346	22,010	+0.07(+1.04%)
Apr 18, 2005	6.224	6.307	6.224	6.281	19,259	+0.06(+0.98%)
Apr 15, 2005	6.206	6.224	6.198	6.219	22,010	+0.01(+0.21%)
Apr 14, 2005	6.237	6.237	6.193	6.206	33,933	-0.02(-0.28%)
Apr 13, 2005	6.215	6.241	6.215	6.224	16,966	-0.02(-0.35%)
Apr 12, 2005	6.302	6.302	6.228	6.246	49,753	-0.06(-0.97%)
Apr 11, 2005	6.302	6.363	6.302	6.307	15,820	+0.02(+0.28%)
Apr 08, 2005	6.285	6.324	6.281	6.289	40,123	+0.01(+0.14%)
Apr 07, 2005	6.206	6.302	6.202	6.281	29,118	+0.04(+0.70%)
Apr 06, 2005	6.250	6.267	6.202	6.237	11,005	+0.03(+0.49%)
Apr 05, 2005	6.246	6.276	6.202	6.206	16,966	+0.00(+0.07%)
Apr 04, 2005	6.224	6.311	6.202	6.202	27,742	+0.00(+0.00%)
Apr 01, 2005	6.198	6.224	6.158	6.202	27,513	+0.05(+0.78%)
Mar 31, 2005	6.110	6.158	6.084	6.154	23,157	+0.09(+1.44%)
Mar 30, 2005	6.106	6.128	6.041	6.067	29,118	+0.00(+0.00%)
Mar 29, 2005	6.019	6.106	6.019	6.067	48,148	+0.08(+1.38%)
Mar 28, 2005	6.106	6.106	5.975	5.984	92,399	-0.13(-2.14%)
Mar 24, 2005	6.171	6.171	6.115	6.115	61,217	-0.06(-0.92%)
Mar 23, 2005	6.259	6.259	6.171	6.171	37,831	-0.13(-2.08%)
Mar 22, 2005	6.281	6.324	6.281	6.302	16,737	+0.07(+1.19%)
Mar 21, 2005	6.233	6.259	6.224	6.228	9,629	-0.03(-0.42%)
Mar 18, 2005	6.259	6.289	6.241	6.254	11,693	-0.00(-0.07%)
Mar 17, 2005	6.254	6.281	6.219	6.259	23,615	+0.00(+0.07%)
Mar 16, 2005	6.259	6.320	6.254	6.254	25,679	+0.00(+0.00%)
Mar 15, 2005	6.263	6.281	6.254	6.254	42,646	-0.02(-0.35%)
Mar 14, 2005	6.276	6.276	6.250	6.276	34,162	+0.01(+0.21%)
Mar 11, 2005	6.250	6.307	6.250	6.263	41,958	-0.00(-0.07%)
Mar 10, 2005	6.324	6.324	6.263	6.267	54,568	-0.08(-1.24%)
Mar 09, 2005	6.346	6.372	6.333	6.346	11,922	-0.10(-1.49%)
Mar 08, 2005	6.429	6.446	6.407	6.442	27,513	-0.01(-0.14%)
Mar 07, 2005	6.424	6.455	6.424	6.451	26,137	+0.03(+0.48%)
Mar 04, 2005	6.398	6.455	6.376	6.420	22,698	+0.02(+0.34%)
Mar 03, 2005	6.451	6.451	6.398	6.398	24,762	-0.02(-0.27%)
Mar 02, 2005	6.411	6.438	6.390	6.416	44,021	+0.05(+0.75%)

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.