Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.327	6.339	6.272	6.331	39,697	+0.02(+0.27%)
Apr 28, 2005	6.348	6.361	6.314	6.314	25,992	+0.03(+0.40%)
Apr 27, 2005	6.348	6.348	6.289	6.289	19,376	-0.02(-0.27%)
Apr 26, 2005	6.284	6.348	6.276	6.306	16,304	-0.02(-0.33%)
Apr 25, 2005	6.284	6.327	6.259	6.327	27,410	+0.06(+0.88%)
Apr 22, 2005	6.306	6.323	6.263	6.272	10,397	-0.06(-0.87%)
Apr 21, 2005	6.323	6.327	6.272	6.327	32,136	+0.01(+0.20%)
Apr 20, 2005	6.272	6.339	6.272	6.314	19,612	+0.01(+0.13%)
Apr 19, 2005	6.306	6.327	6.301	6.306	25,047	+0.01(+0.20%)
Apr 18, 2005	6.284	6.318	6.263	6.293	21,266	+0.01(+0.13%)
Apr 15, 2005	6.327	6.386	6.280	6.284	50,095	+0.06(+0.90%)
Apr 14, 2005	6.217	6.272	6.217	6.229	9,451	-0.03(-0.49%)
Apr 13, 2005	6.284	6.318	6.246	6.259	42,060	-0.03(-0.40%)
Apr 12, 2005	6.289	6.293	6.284	6.284	11,814	-0.03(-0.40%)
Apr 11, 2005	6.263	6.327	6.246	6.310	49,622	+0.07(+1.15%)
Apr 08, 2005	6.221	6.238	6.221	6.238	6,616	-0.03(-0.41%)
Apr 07, 2005	6.238	6.301	6.225	6.263	33,081	+0.03(+0.54%)
Apr 06, 2005	6.221	6.293	6.221	6.229	25,992	+0.00(+0.00%)
Apr 05, 2005	6.263	6.263	6.200	6.229	35,444	-0.00(-0.07%)
Apr 04, 2005	6.259	6.276	6.234	6.234	25,047	-0.03(-0.47%)
Apr 01, 2005	6.268	6.293	6.242	6.263	26,701	+0.00(+0.07%)
Mar 31, 2005	6.179	6.263	6.136	6.259	36,626	+0.11(+1.79%)
Mar 30, 2005	6.119	6.166	6.119	6.149	29,300	+0.04(+0.69%)
Mar 29, 2005	6.086	6.111	6.086	6.107	15,359	+0.02(+0.28%)
Mar 28, 2005	6.094	6.166	6.086	6.090	55,529	+0.00(+0.07%)
Mar 24, 2005	6.094	6.157	6.069	6.086	23,866	+0.03(+0.42%)
Mar 23, 2005	6.221	6.221	6.060	6.060	32,609	-0.13(-2.05%)
Mar 22, 2005	6.339	6.339	6.183	6.187	52,457	-0.15(-2.40%)
Mar 21, 2005	6.373	6.378	6.331	6.339	39,934	-0.01(-0.20%)
Mar 18, 2005	6.407	6.458	6.352	6.352	28,828	-0.08(-1.25%)
Mar 17, 2005	6.437	6.454	6.420	6.433	18,903	-0.03(-0.39%)
Mar 16, 2005	6.454	6.500	6.424	6.458	45,841	-0.14(-2.18%)
Mar 15, 2005	6.661	6.670	6.602	6.602	63,563	-0.06(-0.83%)
Mar 14, 2005	6.665	6.686	6.631	6.657	31,191	+0.02(+0.32%)
Mar 11, 2005	6.610	6.686	6.610	6.636	34,735	+0.05(+0.71%)
Mar 10, 2005	6.627	6.716	6.589	6.589	64,272	-0.07(-1.08%)
Mar 09, 2005	6.733	6.733	6.661	6.661	25,756	-0.05(-0.69%)
Mar 08, 2005	6.729	6.737	6.686	6.708	36,862	+0.00(+0.06%)
Mar 07, 2005	6.682	6.716	6.678	6.703	48,677	+0.01(+0.19%)
Mar 04, 2005	6.686	6.708	6.682	6.691	51,512	-0.03(-0.50%)
Mar 03, 2005	6.750	6.750	6.725	6.725	46,314	-0.01(-0.19%)
Mar 02, 2005	6.742	6.742	6.678	6.737	29,300	-0.00(-0.06%)
Mar 01, 2005	6.665	6.742	6.653	6.742	37,334	+0.06(+0.82%)
Feb 28, 2005	6.712	6.737	6.678	6.686	23,157	-0.01(-0.19%)
Feb 25, 2005	6.729	6.729	6.699	6.699	26,465	+0.00(+0.00%)
Feb 24, 2005	6.746	6.746	6.665	6.699	40,879	+0.00(+0.00%)
Feb 23, 2005	6.746	6.746	6.699	6.699	32,136	-0.02(-0.31%)
Feb 22, 2005	6.733	6.767	6.716	6.720	22,448	-0.02(-0.25%)
Feb 18, 2005	6.792	6.826	6.737	6.737	14,177	-0.01(-0.19%)
Feb 17, 2005	6.720	6.750	6.712	6.750	69,471	-0.02(-0.31%)
Feb 16, 2005	6.763	6.784	6.763	6.771	43,006	+0.01(+0.19%)
Feb 15, 2005	6.708	6.775	6.708	6.758	45,841	+0.01(+0.19%)
Feb 14, 2005	6.771	6.771	6.737	6.746	69,707	-0.01(-0.13%)
Feb 11, 2005	6.771	6.792	6.754	6.754	30,482	+0.00(+0.00%)
Feb 10, 2005	6.805	6.818	6.733	6.754	38,752	-0.02(-0.31%)
Feb 09, 2005	6.716	6.775	6.716	6.775	53,875	+0.08(+1.14%)
Feb 08, 2005	6.775	6.775	6.699	6.699	58,838	-0.08(-1.12%)
Feb 07, 2005	6.771	6.813	6.771	6.775	35,680	+0.01(+0.19%)
Feb 04, 2005	6.750	6.780	6.750	6.763	40,170	+0.08(+1.14%)
Feb 03, 2005	6.742	6.746	6.657	6.686	34,026	-0.06(-0.82%)
Feb 02, 2005	6.678	6.746	6.674	6.742	23,866	+0.03(+0.50%)

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.