Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.088	6.170	6.025	6.112	1,421,619	+0.10(+1.69%)
Jun 29, 2005	6.016	6.064	5.967	6.011	496,707	-0.05(-0.80%)
Jun 28, 2005	6.001	6.074	5.972	6.059	663,725	+0.11(+1.79%)
Jun 27, 2005	5.904	5.977	5.856	5.953	843,161	-0.06(-1.04%)
Jun 24, 2005	5.991	6.059	5.948	6.016	936,708	+0.02(+0.32%)
Jun 23, 2005	6.040	6.112	5.991	5.996	1,209,069	-0.16(-2.67%)
Jun 22, 2005	6.228	6.228	6.136	6.161	823,500	-0.12(-1.85%)
Jun 21, 2005	6.248	6.281	6.194	6.277	439,793	-0.02(-0.31%)
Jun 20, 2005	6.281	6.330	6.136	6.296	563,556	+0.03(+0.46%)
Jun 17, 2005	6.281	6.310	6.216	6.267	660,207	+0.10(+1.57%)
Jun 16, 2005	6.088	6.185	6.054	6.170	1,510,198	+0.14(+2.32%)
Jun 15, 2005	6.020	6.083	5.962	6.030	493,603	+0.01(+0.16%)
Jun 14, 2005	6.049	6.069	5.991	6.020	455,936	-0.02(-0.40%)
Jun 13, 2005	6.001	6.088	5.982	6.045	807,564	-0.08(-1.34%)
Jun 10, 2005	6.088	6.204	6.020	6.127	735,334	+0.17(+2.92%)
Jun 09, 2005	5.953	5.972	5.915	5.953	1,319,300	-0.03(-0.58%)
Jun 08, 2005	5.957	6.053	5.953	5.988	649,886	+0.03(+0.58%)
Jun 07, 2005	5.953	5.972	5.945	5.953	1,450,787	-0.02(-0.39%)
Jun 06, 2005	5.857	6.026	5.853	5.976	1,281,025	-0.13(-2.20%)
Jun 03, 2005	6.107	6.207	6.084	6.111	406,178	-0.16(-2.57%)
Jun 02, 2005	6.195	6.279	6.191	6.272	440,547	+0.08(+1.30%)
Jun 01, 2005	6.107	6.310	6.014	6.191	634,003	+0.02(+0.37%)
May 31, 2005	6.241	6.260	6.126	6.168	927,702	+0.20(+3.35%)
May 27, 2005	6.011	6.030	5.857	5.968	2,836,482	-0.08(-1.33%)
May 26, 2005	6.030	6.126	6.018	6.049	1,527,336	-0.13(-2.17%)
May 25, 2005	6.172	6.345	6.157	6.183	1,166,462	-0.01(-0.19%)
May 24, 2005	6.126	6.214	6.126	6.195	1,168,284	+0.03(+0.50%)
May 23, 2005	5.857	6.218	5.857	6.164	2,229,296	-0.27(-4.12%)
May 20, 2005	6.456	6.456	6.379	6.429	509,546	-0.03(-0.42%)
May 19, 2005	6.395	6.468	6.379	6.456	860,005	+0.01(+0.12%)
May 18, 2005	6.279	6.472	6.222	6.448	709,771	+0.20(+3.13%)
May 17, 2005	6.222	6.260	6.191	6.253	465,543	-0.02(-0.37%)
May 16, 2005	6.203	6.318	6.203	6.276	1,139,904	-0.10(-1.63%)
May 13, 2005	6.345	6.414	6.337	6.379	321,818	+0.05(+0.79%)
May 12, 2005	6.337	6.399	6.318	6.329	757,419	+0.04(+0.61%)
May 11, 2005	6.222	6.291	6.203	6.291	768,354	+0.10(+1.55%)
May 10, 2005	6.203	6.283	6.180	6.195	1,586,961	-0.21(-3.30%)
May 09, 2005	6.299	6.414	6.299	6.406	960,769	+0.01(+0.18%)
May 06, 2005	6.306	6.422	6.306	6.395	950,875	+0.12(+1.83%)
May 05, 2005	6.260	6.337	6.237	6.279	453,045	+0.11(+1.74%)
May 04, 2005	6.107	6.260	6.107	6.172	453,305	+0.20(+3.34%)
May 03, 2005	5.972	6.053	5.922	5.972	393,160	-0.07(-1.08%)
May 02, 2005	6.018	6.137	5.953	6.038	675,662	+0.06(+1.03%)
Apr 29, 2005	5.895	6.034	5.895	5.976	1,001,387	+0.07(+1.24%)
Apr 28, 2005	5.915	6.030	5.876	5.903	2,729,730	-0.19(-3.09%)
Apr 27, 2005	6.049	6.091	6.018	6.091	978,474	-0.16(-2.58%)
Apr 26, 2005	6.414	6.414	6.233	6.253	811,836	-0.20(-3.15%)
Apr 25, 2005	6.402	6.464	6.341	6.456	457,211	+0.15(+2.38%)
Apr 22, 2005	6.314	6.318	6.180	6.306	663,425	-0.01(-0.12%)
Apr 21, 2005	6.241	6.318	6.207	6.314	562,922	+0.30(+4.98%)
Apr 20, 2005	6.164	6.172	5.991	6.014	1,122,719	-0.19(-3.09%)
Apr 19, 2005	6.049	6.241	5.972	6.207	1,051,899	+0.35(+5.97%)
Apr 18, 2005	5.723	5.884	5.723	5.857	1,787,447	-0.09(-1.55%)
Apr 15, 2005	5.915	5.972	5.842	5.949	1,915,810	-0.25(-4.09%)
Apr 14, 2005	6.260	6.329	6.164	6.203	989,149	-0.22(-3.35%)
Apr 13, 2005	6.456	6.498	6.383	6.418	513,451	-0.03(-0.54%)
Apr 12, 2005	6.291	6.717	6.266	6.452	884,220	+0.08(+1.20%)
Apr 11, 2005	6.433	6.433	6.283	6.376	726,695	-0.18(-2.75%)
Apr 08, 2005	6.529	6.568	6.491	6.556	413,989	-0.09(-1.33%)
Apr 07, 2005	6.529	6.675	6.452	6.644	938,377	+0.12(+1.76%)
Apr 06, 2005	6.560	6.598	6.472	6.529	422,061	+0.05(+0.71%)
Apr 05, 2005	6.529	6.568	6.433	6.483	846,205	+0.08(+1.26%)
Apr 04, 2005	6.491	6.510	6.376	6.402	1,444,798	-0.20(-3.08%)

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.