Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	3.301	3.348	3.301	3.301	74,638	-0.03(-0.78%)
Jun 29, 2005	3.339	3.344	3.306	3.327	55,131	-0.01(-0.28%)
Jun 28, 2005	3.325	3.337	3.317	3.337	28,837	-0.01(-0.35%)
Jun 27, 2005	3.358	3.372	3.348	3.348	17,387	-0.03(-0.98%)
Jun 24, 2005	3.320	3.396	3.320	3.381	34,350	+0.04(+1.13%)
Jun 23, 2005	3.320	3.346	3.320	3.344	40,288	+0.01(+0.42%)
Jun 22, 2005	3.339	3.355	3.330	3.330	67,853	-0.02(-0.56%)
Jun 21, 2005	3.358	3.393	3.337	3.348	40,712	-0.01(-0.21%)
Jun 20, 2005	3.384	3.384	3.337	3.355	55,979	+0.01(+0.35%)
Jun 17, 2005	3.301	3.344	3.289	3.344	54,706	+0.02(+0.64%)
Jun 16, 2005	3.315	3.325	3.308	3.322	29,261	+0.02(+0.71%)
Jun 15, 2005	3.294	3.315	3.294	3.299	20,356	-0.02(-0.57%)
Jun 14, 2005	3.318	3.327	3.313	3.318	36,471	-0.01(-0.42%)
Jun 13, 2005	3.370	3.370	3.332	3.332	32,230	-0.02(-0.63%)
Jun 10, 2005	3.358	3.358	3.325	3.353	31,382	+0.01(+0.28%)
Jun 09, 2005	3.318	3.344	3.304	3.344	63,188	+0.04(+1.14%)
Jun 08, 2005	3.311	3.360	3.282	3.306	181,932	-0.01(-0.21%)
Jun 07, 2005	3.278	3.334	3.275	3.313	73,790	+0.01(+0.36%)
Jun 06, 2005	3.289	3.306	3.289	3.301	34,350	+0.04(+1.08%)
Jun 03, 2005	3.273	3.292	3.245	3.266	67,005	-0.03(-1.00%)
Jun 02, 2005	3.256	3.322	3.254	3.299	39,439	+0.03(+0.79%)
Jun 01, 2005	3.325	3.332	3.273	3.273	30,958	-0.04(-1.07%)
May 31, 2005	3.325	3.325	3.308	3.308	25,445	-0.01(-0.43%)
May 27, 2005	3.304	3.322	3.304	3.322	19,083	+0.00(+0.14%)
May 26, 2005	3.278	3.318	3.269	3.318	24,596	-0.01(-0.21%)
May 25, 2005	3.306	3.325	3.285	3.325	59,371	+0.02(+0.71%)
May 24, 2005	3.254	3.301	3.254	3.301	84,816	+0.02(+0.72%)
May 23, 2005	3.289	3.289	3.278	3.278	43,256	-0.00(-0.07%)
May 20, 2005	3.289	3.299	3.280	3.280	51,314	-0.02(-0.57%)
May 19, 2005	3.268	3.299	3.268	3.299	17,387	+0.01(+0.29%)
May 18, 2005	3.287	3.299	3.287	3.289	21,628	+0.01(+0.43%)
May 17, 2005	3.294	3.299	3.275	3.275	66,157	-0.02(-0.64%)
May 16, 2005	3.266	3.297	3.266	3.297	30,110	+0.01(+0.29%)
May 13, 2005	3.299	3.301	3.259	3.287	45,377	-0.00(-0.07%)
May 12, 2005	3.292	3.292	3.278	3.289	28,413	+0.00(+0.00%)
May 11, 2005	3.297	3.299	3.273	3.289	76,335	+0.04(+1.25%)
May 10, 2005	3.252	3.299	3.233	3.249	47,921	+0.02(+0.72%)
May 09, 2005	3.252	3.254	3.212	3.226	111,110	-0.01(-0.36%)
May 06, 2005	3.230	3.240	3.214	3.238	49,617	-0.02(-0.51%)
May 05, 2005	3.223	3.254	3.223	3.254	47,073	+0.01(+0.44%)
May 04, 2005	3.235	3.259	3.221	3.240	44,104	+0.01(+0.44%)
May 03, 2005	3.228	3.230	3.209	3.226	25,020	-0.03(-0.80%)
May 02, 2005	3.254	3.254	3.221	3.252	11,450	-0.01(-0.36%)
Apr 29, 2005	3.230	3.264	3.212	3.264	92,026	+0.06(+1.76%)
Apr 28, 2005	3.162	3.207	3.139	3.207	12,298	+0.04(+1.34%)
Apr 27, 2005	3.230	3.233	3.164	3.164	30,110	-0.07(-2.19%)
Apr 26, 2005	3.235	3.238	3.219	3.235	15,267	+0.00(+0.00%)
Apr 25, 2005	3.249	3.278	3.205	3.235	54,706	-0.00(-0.15%)
Apr 22, 2005	3.254	3.254	3.238	3.240	36,895	+0.00(+0.15%)
Apr 21, 2005	3.207	3.235	3.207	3.235	22,052	+0.02(+0.51%)
Apr 20, 2005	3.223	3.226	3.195	3.219	43,256	+0.01(+0.22%)
Apr 19, 2005	3.188	3.228	3.188	3.212	33,502	+0.03(+0.96%)
Apr 18, 2005	3.195	3.209	3.172	3.181	58,947	-0.01(-0.44%)
Apr 15, 2005	3.195	3.205	3.172	3.195	41,560	+0.01(+0.22%)
Apr 14, 2005	3.183	3.197	3.136	3.188	63,188	+0.02(+0.52%)
Apr 13, 2005	3.167	3.183	3.127	3.172	30,110	+0.00(+0.15%)
Apr 12, 2005	3.148	3.183	3.148	3.167	43,680	+0.00(+0.00%)
Apr 11, 2005	3.183	3.197	3.160	3.167	22,900	-0.01(-0.22%)
Apr 08, 2005	3.176	3.188	3.160	3.174	22,900	+0.00(+0.00%)
Apr 07, 2005	3.157	3.183	3.157	3.174	24,596	+0.02(+0.67%)
Apr 06, 2005	3.148	3.160	3.134	3.153	50,890	+0.05(+1.75%)
Apr 05, 2005	3.101	3.122	3.087	3.098	45,377	+0.00(+0.00%)
Apr 04, 2005	3.155	3.155	3.058	3.098	68,701	-0.05(-1.57%)

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.