Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.656	6.738	6.656	6.715	25,829	+0.07(+1.03%)
Apr 28, 2005	6.615	6.647	6.610	6.647	8,318	+0.05(+0.76%)
Apr 27, 2005	6.578	6.601	6.556	6.597	21,451	+0.05(+0.77%)
Apr 26, 2005	6.556	6.583	6.537	6.546	20,795	-0.01(-0.21%)
Apr 25, 2005	6.601	6.620	6.560	6.560	36,337	-0.04(-0.62%)
Apr 22, 2005	6.624	6.624	6.565	6.601	34,804	-0.02(-0.28%)
Apr 21, 2005	6.601	6.620	6.565	6.620	26,486	+0.01(+0.21%)
Apr 20, 2005	6.560	6.606	6.542	6.606	29,770	-0.00(-0.07%)
Apr 19, 2005	6.624	6.624	6.610	6.610	15,760	-0.01(-0.21%)
Apr 18, 2005	6.683	6.683	6.592	6.624	70,266	-0.03(-0.48%)
Apr 15, 2005	6.656	6.656	6.656	6.656	2,188	+0.01(+0.21%)
Apr 14, 2005	6.624	6.642	6.580	6.642	22,546	+0.05(+0.76%)
Apr 13, 2005	6.683	6.683	6.592	6.592	17,730	-0.05(-0.82%)
Apr 12, 2005	6.693	6.693	6.647	6.647	24,735	-0.04(-0.61%)
Apr 11, 2005	6.615	6.688	6.615	6.688	14,009	+0.08(+1.17%)
Apr 08, 2005	6.592	6.610	6.556	6.610	17,511	+0.00(+0.00%)
Apr 07, 2005	6.583	6.610	6.578	6.610	28,894	+0.03(+0.42%)
Apr 06, 2005	6.578	6.583	6.546	6.583	22,765	+0.02(+0.28%)
Apr 05, 2005	6.588	6.588	6.560	6.565	27,800	+0.00(+0.00%)
Apr 04, 2005	6.578	6.610	6.533	6.565	26,705	+0.01(+0.14%)
Apr 01, 2005	6.624	6.683	6.556	6.556	19,481	-0.03(-0.49%)
Mar 31, 2005	6.588	6.601	6.565	6.588	25,173	+0.02(+0.35%)
Mar 30, 2005	6.496	6.565	6.460	6.565	17,730	+0.09(+1.34%)
Mar 29, 2005	6.487	6.487	6.450	6.478	11,601	-0.01(-0.14%)
Mar 28, 2005	6.510	6.533	6.478	6.487	19,481	-0.02(-0.35%)
Mar 24, 2005	6.510	6.510	6.510	6.510	7,004	+0.00(+0.00%)
Mar 23, 2005	6.601	6.606	6.510	6.510	16,198	-0.10(-1.45%)
Mar 22, 2005	6.542	6.610	6.542	6.606	6,129	+0.01(+0.21%)
Mar 21, 2005	6.510	6.606	6.510	6.592	47,063	+0.01(+0.14%)
Mar 18, 2005	6.556	6.606	6.556	6.583	22,546	+0.01(+0.14%)
Mar 17, 2005	6.519	6.574	6.519	6.574	22,546	+0.05(+0.84%)
Mar 16, 2005	6.510	6.533	6.510	6.519	13,571	-0.01(-0.21%)
Mar 15, 2005	6.501	6.533	6.501	6.533	11,820	+0.03(+0.42%)
Mar 14, 2005	6.578	6.592	6.478	6.505	34,804	-0.07(-1.11%)
Mar 11, 2005	6.734	6.798	6.524	6.578	80,335	-0.14(-2.04%)
Mar 10, 2005	6.638	6.715	6.610	6.715	46,844	+0.05(+0.82%)
Mar 09, 2005	6.702	6.702	6.661	6.661	13,352	-0.03(-0.48%)
Mar 08, 2005	6.779	6.784	6.693	6.693	47,063	-0.07(-1.08%)
Mar 07, 2005	6.738	6.766	6.715	6.766	25,829	+0.06(+0.89%)
Mar 04, 2005	6.697	6.738	6.697	6.706	5,910	+0.00(+0.07%)
Mar 03, 2005	6.693	6.738	6.679	6.702	28,018	+0.00(+0.07%)
Mar 02, 2005	6.661	6.697	6.661	6.697	15,541	+0.04(+0.62%)
Mar 01, 2005	6.638	6.656	6.638	6.656	15,541	+0.05(+0.69%)
Feb 28, 2005	6.629	6.679	6.565	6.610	30,645	+0.03(+0.42%)
Feb 25, 2005	6.629	6.652	6.583	6.583	44,874	-0.07(-1.03%)
Feb 24, 2005	6.720	6.761	6.606	6.652	48,157	-0.03(-0.48%)
Feb 23, 2005	6.720	6.720	6.652	6.683	36,337	+0.00(+0.00%)
Feb 22, 2005	6.661	6.720	6.647	6.683	38,307	+0.04(+0.62%)
Feb 18, 2005	6.775	6.784	6.642	6.642	31,740	-0.13(-1.89%)
Feb 17, 2005	6.807	6.807	6.706	6.770	25,392	+0.00(+0.00%)
Feb 16, 2005	6.798	6.821	6.747	6.770	26,486	-0.03(-0.40%)
Feb 15, 2005	6.775	6.802	6.702	6.798	46,625	+0.03(+0.40%)
Feb 14, 2005	6.784	6.784	6.761	6.770	16,198	+0.01(+0.14%)
Feb 11, 2005	6.821	6.830	6.761	6.761	52,754	-0.02(-0.34%)
Feb 10, 2005	6.775	6.843	6.761	6.784	19,481	+0.02(+0.34%)
Feb 09, 2005	6.761	6.848	6.706	6.761	23,203	+0.02(+0.34%)
Feb 08, 2005	6.807	6.807	6.715	6.738	40,933	-0.02(-0.34%)
Feb 07, 2005	6.798	6.807	6.738	6.761	27,581	-0.01(-0.20%)
Feb 04, 2005	6.784	6.807	6.747	6.775	39,839	-0.03(-0.47%)
Feb 03, 2005	6.807	6.821	6.798	6.807	12,914	-0.04(-0.60%)
Feb 02, 2005	6.752	6.848	6.734	6.848	57,351	+0.11(+1.70%)

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.