Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.560	6.582	6.503	6.538	20,055	-0.01(-0.20%)
May 27, 2005	6.494	6.582	6.494	6.551	25,980	+0.01(+0.20%)
May 26, 2005	6.516	6.538	6.481	6.538	8,660	+0.04(+0.68%)
May 25, 2005	6.577	6.577	6.494	6.494	25,296	-0.08(-1.27%)
May 24, 2005	6.485	6.577	6.485	6.577	40,793	+0.07(+1.01%)
May 23, 2005	6.512	6.516	6.481	6.512	22,561	+0.02(+0.27%)
May 20, 2005	6.494	6.494	6.481	6.494	7,292	+0.02(+0.27%)
May 19, 2005	6.503	6.507	6.477	6.477	29,398	-0.03(-0.40%)
May 18, 2005	6.507	6.507	6.477	6.503	55,379	+0.02(+0.27%)
May 17, 2005	6.507	6.542	6.485	6.485	23,473	-0.01(-0.20%)
May 16, 2005	6.490	6.499	6.459	6.499	15,041	+0.01(+0.14%)
May 13, 2005	6.455	6.490	6.441	6.490	25,980	+0.04(+0.61%)
May 12, 2005	6.477	6.477	6.450	6.450	23,017	-0.03(-0.41%)
May 11, 2005	6.538	6.538	6.468	6.477	30,082	-0.07(-1.01%)
May 10, 2005	6.494	6.542	6.494	6.542	28,259	+0.05(+0.74%)
May 09, 2005	6.420	6.494	6.420	6.494	16,408	+0.05(+0.75%)
May 06, 2005	6.433	6.446	6.433	6.446	8,432	+0.01(+0.20%)
May 05, 2005	6.472	6.481	6.433	6.433	27,803	-0.02(-0.27%)
May 04, 2005	6.450	6.477	6.437	6.450	23,701	+0.00(+0.07%)
May 03, 2005	6.411	6.481	6.411	6.446	31,905	-0.01(-0.14%)
May 02, 2005	6.389	6.490	6.389	6.455	19,599	+0.03(+0.48%)
Apr 29, 2005	6.406	6.424	6.406	6.424	18,003	+0.01(+0.14%)
Apr 28, 2005	6.358	6.415	6.358	6.415	5,925	+0.05(+0.83%)
Apr 27, 2005	6.428	6.428	6.336	6.362	45,807	-0.05(-0.75%)
Apr 26, 2005	6.450	6.459	6.406	6.411	27,347	+0.02(+0.34%)
Apr 25, 2005	6.376	6.450	6.376	6.389	12,534	-0.01(-0.21%)
Apr 22, 2005	6.428	6.428	6.362	6.402	10,483	+0.00(+0.07%)
Apr 21, 2005	6.450	6.450	6.362	6.398	21,878	-0.03(-0.48%)
Apr 20, 2005	6.393	6.428	6.393	6.428	9,343	+0.00(+0.00%)
Apr 19, 2005	6.446	6.472	6.424	6.428	14,357	-0.02(-0.27%)
Apr 18, 2005	6.428	6.446	6.428	6.446	9,799	+0.06(+0.96%)
Apr 15, 2005	6.406	6.472	6.380	6.384	19,143	+0.00(+0.00%)
Apr 14, 2005	6.319	6.384	6.319	6.384	12,534	-0.00(-0.07%)
Apr 13, 2005	6.336	6.389	6.297	6.389	23,245	+0.06(+0.97%)
Apr 12, 2005	6.301	6.327	6.284	6.327	29,398	+0.02(+0.35%)
Apr 11, 2005	6.279	6.305	6.262	6.305	28,715	+0.02(+0.35%)
Apr 08, 2005	6.266	6.314	6.266	6.284	11,394	-0.02(-0.35%)
Apr 07, 2005	6.266	6.314	6.266	6.305	5,925	+0.02(+0.35%)
Apr 06, 2005	6.314	6.319	6.284	6.284	12,078	+0.02(+0.35%)
Apr 05, 2005	6.319	6.384	6.262	6.262	64,723	-0.02(-0.35%)
Apr 04, 2005	6.275	6.341	6.275	6.284	32,133	+0.03(+0.42%)
Apr 01, 2005	6.231	6.257	6.222	6.257	7,748	+0.04(+0.64%)
Mar 31, 2005	6.165	6.218	6.165	6.218	8,888	+0.06(+1.00%)
Mar 30, 2005	6.143	6.156	6.108	6.156	13,673	+0.03(+0.50%)
Mar 29, 2005	6.174	6.174	6.090	6.126	18,231	-0.04(-0.64%)
Mar 28, 2005	6.200	6.200	6.090	6.165	46,947	+0.01(+0.14%)
Mar 24, 2005	6.152	6.156	6.134	6.156	18,687	+0.04(+0.57%)
Mar 23, 2005	6.292	6.292	6.104	6.121	50,365	-0.18(-2.79%)
Mar 22, 2005	6.270	6.345	6.270	6.297	9,799	+0.03(+0.49%)
Mar 21, 2005	6.341	6.354	6.266	6.266	18,003	-0.10(-1.52%)
Mar 18, 2005	6.336	6.389	6.336	6.362	12,762	-0.00(-0.07%)
Mar 17, 2005	6.367	6.367	6.362	6.367	5,469	-0.04(-0.68%)
Mar 16, 2005	6.380	6.411	6.380	6.411	13,673	+0.04(+0.69%)
Mar 15, 2005	6.420	6.420	6.362	6.367	31,222	-0.05(-0.82%)
Mar 14, 2005	6.323	6.420	6.323	6.420	24,385	+0.04(+0.69%)
Mar 11, 2005	6.376	6.384	6.376	6.376	12,762	+0.01(+0.21%)
Mar 10, 2005	6.472	6.476	6.279	6.362	68,597	-0.07(-1.02%)
Mar 09, 2005	6.450	6.468	6.428	6.428	6,836	-0.09(-1.41%)
Mar 08, 2005	6.560	6.591	6.459	6.520	30,994	-0.02(-0.34%)
Mar 07, 2005	6.516	6.542	6.503	6.542	11,850	+0.05(+0.74%)
Mar 04, 2005	6.516	6.569	6.494	6.494	18,459	+0.00(+0.00%)
Mar 03, 2005	6.494	6.525	6.485	6.494	19,827	-0.01(-0.20%)
Mar 02, 2005	6.538	6.538	6.481	6.507	24,157	+0.01(+0.20%)

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.