Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.235	7.235	7.160	7.191	168,310	-0.07(-1.01%)
May 27, 2005	7.264	7.264	7.235	7.264	25,315	+0.04(+0.61%)
May 26, 2005	7.226	7.249	7.192	7.220	97,155	+0.06(+0.82%)
May 25, 2005	7.190	7.190	7.105	7.162	37,630	-0.06(-0.81%)
May 24, 2005	7.184	7.232	7.157	7.220	38,998	+0.05(+0.75%)
May 23, 2005	7.191	7.213	7.166	7.166	60,892	-0.01(-0.14%)
May 20, 2005	7.147	7.176	7.105	7.176	34,893	+0.03(+0.41%)
May 19, 2005	7.125	7.160	7.125	7.147	21,209	+0.07(+0.95%)
May 18, 2005	7.036	7.122	7.036	7.080	80,050	+0.10(+1.36%)
May 17, 2005	6.950	6.998	6.913	6.985	54,051	+0.01(+0.19%)
May 16, 2005	6.935	6.972	6.896	6.972	23,262	+0.07(+0.95%)
May 13, 2005	6.842	6.956	6.842	6.906	10,262	+0.06(+0.94%)
May 12, 2005	6.862	6.888	6.783	6.842	28,051	-0.01(-0.19%)
May 11, 2005	6.848	6.855	6.760	6.855	43,788	+0.05(+0.69%)
May 10, 2005	6.842	6.862	6.808	6.808	4,105	-0.08(-1.10%)
May 09, 2005	6.884	6.884	6.842	6.884	955,129	+0.00(+0.02%)
May 06, 2005	6.869	6.883	6.869	6.883	10,262	+0.03(+0.43%)
May 05, 2005	6.868	6.868	6.792	6.853	56,103	+0.02(+0.26%)
May 04, 2005	6.773	6.836	6.767	6.836	41,735	+0.10(+1.45%)
May 03, 2005	6.750	6.789	6.731	6.738	19,841	+0.08(+1.19%)
May 02, 2005	6.741	6.745	6.659	6.659	10,262	-0.03(-0.39%)
Apr 29, 2005	6.716	6.716	6.606	6.685	39,683	+0.02(+0.31%)
Apr 28, 2005	6.719	6.719	6.643	6.665	21,209	-0.08(-1.19%)
Apr 27, 2005	6.709	6.745	6.665	6.745	23,262	-0.02(-0.32%)
Apr 26, 2005	6.774	6.817	6.745	6.767	17,104	-0.01(-0.22%)
Apr 25, 2005	6.745	6.804	6.725	6.782	184,047	+0.02(+0.24%)
Apr 22, 2005	6.789	6.789	6.723	6.766	19,157	-0.01(-0.15%)
Apr 21, 2005	6.679	6.776	6.679	6.776	78,681	+0.20(+3.02%)
Apr 20, 2005	6.709	6.709	6.577	6.577	37,630	-0.09(-1.29%)
Apr 19, 2005	6.649	6.663	6.599	6.663	44,472	+0.07(+1.09%)
Apr 18, 2005	6.580	6.592	6.542	6.592	21,894	+0.03(+0.51%)
Apr 15, 2005	6.636	6.646	6.558	6.558	197,730	-0.22(-3.30%)
Apr 14, 2005	6.869	6.869	6.782	6.782	18,473	-0.09(-1.28%)
Apr 13, 2005	6.972	6.972	6.869	6.869	84,839	-0.08(-1.18%)
Apr 12, 2005	6.921	6.954	6.915	6.951	5,473	+0.00(+0.00%)
Apr 11, 2005	6.986	7.001	6.951	6.951	15,052	-0.09(-1.23%)
Apr 08, 2005	7.016	7.059	7.016	7.038	34,209	+0.06(+0.82%)
Apr 07, 2005	6.994	7.001	6.981	6.981	17,788	-0.02(-0.31%)
Apr 06, 2005	6.986	7.002	6.986	7.002	1,368	+0.05(+0.69%)
Apr 05, 2005	6.983	6.983	6.922	6.954	10,262	+0.03(+0.44%)
Apr 04, 2005	6.877	6.957	6.877	6.924	10,262	-0.02(-0.36%)
Apr 01, 2005	6.944	6.997	6.944	6.948	19,841	-0.02(-0.23%)
Mar 31, 2005	6.978	6.988	6.956	6.964	78,681	+0.04(+0.51%)
Mar 30, 2005	6.902	6.992	6.902	6.929	37,630	+0.04(+0.55%)
Mar 29, 2005	6.877	6.950	6.877	6.891	243,571	-0.10(-1.44%)
Mar 28, 2005	7.001	7.001	6.950	6.992	19,157	+0.02(+0.29%)
Mar 24, 2005	6.943	7.016	6.943	6.972	6,841	+0.04(+0.53%)
Mar 23, 2005	6.972	6.972	6.928	6.935	54,051	+0.03(+0.40%)
Mar 22, 2005	6.973	7.016	6.907	6.907	62,261	-0.07(-1.03%)
Mar 21, 2005	7.019	7.030	6.950	6.979	24,630	+0.00(+0.00%)
Mar 18, 2005	7.038	7.052	6.979	6.979	23,262	-0.09(-1.32%)
Mar 17, 2005	7.023	7.081	7.017	7.073	12,999	+0.04(+0.58%)
Mar 16, 2005	7.111	7.111	7.032	7.032	187,468	-0.10(-1.41%)
Mar 15, 2005	7.103	7.133	7.089	7.133	12,315	-0.05(-0.71%)
Mar 14, 2005	7.125	7.184	7.118	7.184	201,836	+0.06(+0.90%)
Mar 11, 2005	7.214	7.271	7.119	7.119	207,309	-0.13(-1.79%)
Mar 10, 2005	7.255	7.255	7.156	7.249	195,678	+0.03(+0.40%)
Mar 09, 2005	7.254	7.279	7.185	7.220	46,524	-0.01(-0.20%)
Mar 08, 2005	7.286	7.324	7.229	7.235	75,945	-0.06(-0.76%)
Mar 07, 2005	7.235	7.344	7.220	7.290	151,890	+0.08(+1.18%)
Mar 04, 2005	7.220	7.249	7.200	7.206	51,998	+0.04(+0.57%)
Mar 03, 2005	7.229	7.252	7.147	7.165	220,993	-0.08(-1.15%)
Mar 02, 2005	7.198	7.277	7.198	7.248	15,052	+0.03(+0.42%)

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.