Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.199	6.214	6.170	6.209	179,220	+0.04(+0.64%)
May 27, 2005	6.116	6.170	6.091	6.170	280,554	+0.06(+1.04%)
May 26, 2005	6.150	6.170	6.101	6.106	563,555	-0.04(-0.72%)
May 25, 2005	6.155	6.190	6.145	6.150	605,149	-0.01(-0.24%)
May 24, 2005	6.150	6.204	6.145	6.165	674,880	+0.01(+0.24%)
May 23, 2005	6.155	6.170	6.141	6.150	414,103	-0.00(-0.08%)
May 20, 2005	6.180	6.209	6.155	6.155	449,988	-0.02(-0.40%)
May 19, 2005	6.199	6.199	6.160	6.180	327,857	-0.01(-0.24%)
May 18, 2005	6.136	6.194	6.136	6.194	198,794	+0.04(+0.72%)
May 17, 2005	6.136	6.165	6.121	6.150	379,441	+0.01(+0.24%)
May 16, 2005	6.145	6.180	6.116	6.136	250,378	-0.02(-0.32%)
May 13, 2005	6.141	6.170	6.141	6.155	193,085	-0.00(-0.08%)
May 12, 2005	6.165	6.170	6.106	6.160	284,428	+0.00(+0.08%)
May 11, 2005	6.185	6.209	6.106	6.155	724,426	-0.04(-0.71%)
May 10, 2005	6.214	6.224	6.180	6.199	216,124	-0.02(-0.39%)
May 09, 2005	6.194	6.224	6.165	6.224	233,659	+0.05(+0.79%)
May 06, 2005	6.194	6.224	6.165	6.175	217,959	-0.04(-0.63%)
May 05, 2005	6.263	6.268	6.199	6.214	248,951	-0.03(-0.55%)
May 04, 2005	6.224	6.253	6.204	6.248	259,349	+0.03(+0.47%)
May 03, 2005	6.268	6.278	6.209	6.219	279,331	-0.02(-0.31%)
May 02, 2005	6.239	6.273	6.204	6.239	307,875	+0.01(+0.16%)
Apr 29, 2005	6.253	6.268	6.229	6.229	199,609	+0.01(+0.16%)
Apr 28, 2005	6.244	6.273	6.209	6.219	158,831	-0.01(-0.16%)
Apr 27, 2005	6.239	6.258	6.199	6.229	244,669	+0.03(+0.47%)
Apr 26, 2005	6.307	6.307	6.185	6.199	316,439	-0.09(-1.40%)
Apr 25, 2005	6.327	6.371	6.263	6.288	351,304	-0.07(-1.08%)
Apr 22, 2005	6.302	6.376	6.288	6.356	289,321	+0.04(+0.70%)
Apr 21, 2005	6.327	6.347	6.278	6.312	227,950	+0.01(+0.16%)
Apr 20, 2005	6.366	6.386	6.297	6.302	298,089	-0.05(-0.85%)
Apr 19, 2005	6.253	6.366	6.244	6.356	190,842	+0.10(+1.57%)
Apr 18, 2005	6.229	6.322	6.194	6.258	308,079	+0.06(+0.95%)
Apr 15, 2005	6.170	6.229	6.160	6.199	209,804	+0.01(+0.16%)
Apr 14, 2005	6.229	6.239	6.165	6.190	306,856	-0.02(-0.39%)
Apr 13, 2005	6.229	6.278	6.209	6.214	339,275	-0.04(-0.63%)
Apr 12, 2005	6.253	6.317	6.248	6.253	248,747	+0.00(+0.00%)
Apr 11, 2005	6.356	6.356	6.253	6.253	286,263	-0.10(-1.62%)
Apr 08, 2005	6.400	6.425	6.327	6.356	207,969	-0.04(-0.61%)
Apr 07, 2005	6.435	6.459	6.371	6.396	231,824	-0.05(-0.84%)
Apr 06, 2005	6.405	6.508	6.405	6.450	235,494	+0.02(+0.31%)
Apr 05, 2005	6.602	6.602	6.410	6.430	407,986	-0.07(-1.13%)
Apr 04, 2005	6.494	6.543	6.450	6.503	241,815	+0.03(+0.45%)
Apr 01, 2005	6.469	6.508	6.405	6.474	219,998	+0.04(+0.61%)
Mar 31, 2005	6.371	6.450	6.332	6.435	257,922	+0.11(+1.71%)
Mar 30, 2005	6.263	6.376	6.234	6.327	220,814	+0.03(+0.47%)
Mar 29, 2005	6.351	6.371	6.258	6.297	291,360	-0.08(-1.23%)
Mar 28, 2005	6.356	6.405	6.337	6.376	309,711	+0.02(+0.39%)
Mar 24, 2005	6.391	6.420	6.268	6.351	376,995	-0.04(-0.61%)
Mar 23, 2005	6.450	6.469	6.391	6.391	324,595	-0.08(-1.29%)
Mar 22, 2005	6.410	6.538	6.400	6.474	383,111	+0.06(+0.99%)
Mar 21, 2005	6.430	6.454	6.400	6.410	269,748	-0.02(-0.30%)
Mar 18, 2005	6.445	6.484	6.415	6.430	282,185	-0.02(-0.30%)
Mar 17, 2005	6.445	6.518	6.445	6.450	290,953	+0.00(+0.00%)
Mar 16, 2005	6.445	6.494	6.430	6.450	346,003	+0.00(+0.08%)
Mar 15, 2005	6.440	6.484	6.430	6.445	415,122	+0.00(+0.08%)
Mar 14, 2005	6.503	6.557	6.425	6.440	421,851	-0.04(-0.68%)
Mar 11, 2005	6.489	6.577	6.479	6.484	306,856	-0.06(-0.97%)
Mar 10, 2005	6.626	6.626	6.508	6.548	325,206	-0.04(-0.60%)
Mar 09, 2005	6.641	6.680	6.562	6.587	455,493	-0.09(-1.32%)
Mar 08, 2005	6.685	6.729	6.675	6.675	326,430	-0.02(-0.37%)
Mar 07, 2005	6.695	6.749	6.685	6.700	362,722	+0.01(+0.22%)
Mar 04, 2005	6.749	6.768	6.685	6.685	333,770	+0.01(+0.15%)
Mar 03, 2005	6.695	6.700	6.646	6.675	322,556	+0.02(+0.37%)
Mar 02, 2005	6.611	6.670	6.602	6.651	302,167	+0.01(+0.22%)

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.