Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.507	6.525	6.412	6.512	3,903	+0.16(+2.53%)
Jun 29, 2005	6.627	6.690	6.351	6.351	10,118	+0.07(+1.10%)
Jun 28, 2005	6.627	6.627	6.283	6.283	7,497	-0.34(-5.19%)
Jun 27, 2005	6.627	6.627	6.627	6.627	863	+0.14(+2.23%)
Jun 24, 2005	6.321	6.482	6.270	6.482	4,100	+0.19(+2.97%)
Jun 23, 2005	6.499	6.499	6.244	6.295	4,778	-0.08(-1.24%)
Jun 22, 2005	6.425	6.425	6.374	6.374	3,499	-0.11(-1.69%)
Jun 21, 2005	6.455	6.584	6.446	6.484	3,127	-0.14(-2.16%)
Jun 20, 2005	6.627	6.627	6.374	6.627	10,687	+0.26(+4.01%)
Jun 17, 2005	6.307	6.372	6.307	6.372	2,279	+0.12(+2.00%)
Jun 16, 2005	6.563	6.627	6.148	6.247	6,779	-0.25(-3.86%)
Jun 15, 2005	6.244	6.498	6.237	6.498	3,692	+0.10(+1.57%)
Jun 14, 2005	6.499	6.499	6.181	6.397	5,206	-0.02(-0.35%)
Jun 13, 2005	6.270	6.420	6.270	6.420	988	+0.17(+2.68%)
Jun 10, 2005	6.627	6.627	6.252	6.252	2,361	+0.04(+0.62%)
Jun 09, 2005	6.211	6.214	6.211	6.214	1,443	+0.02(+0.33%)
Jun 08, 2005	6.297	6.297	6.193	6.193	2,067	-0.10(-1.60%)
Jun 07, 2005	6.372	6.499	6.148	6.294	16,011	-0.04(-0.70%)
Jun 06, 2005	6.239	6.338	6.239	6.338	6,014	+0.20(+3.32%)
Jun 03, 2005	6.369	6.369	6.135	6.135	5,885	-0.24(-3.76%)
Jun 02, 2005	6.555	6.555	6.374	6.374	5,006	-0.05(-0.73%)
Jun 01, 2005	6.685	6.685	6.422	6.422	1,353	-0.17(-2.64%)
May 31, 2005	6.596	6.596	6.596	6.596	470	+0.20(+3.07%)
May 27, 2005	6.538	6.601	6.399	6.399	3,452	-0.19(-2.92%)
May 26, 2005	6.818	6.945	6.545	6.591	4,708	-0.05(-0.69%)
May 25, 2005	6.601	6.877	6.601	6.637	11,841	+0.03(+0.42%)
May 24, 2005	7.073	7.073	6.244	6.609	15,693	+0.05(+0.70%)
May 23, 2005	6.579	6.599	6.499	6.563	9,942	+0.19(+3.00%)
May 20, 2005	6.614	6.614	6.372	6.372	3,138	-0.27(-3.99%)
May 19, 2005	6.637	6.637	6.637	6.637	686	-0.01(-0.15%)
May 18, 2005	6.622	6.647	6.622	6.647	3,531	+0.02(+0.35%)
May 17, 2005	6.848	6.848	6.624	6.624	1,569	-0.02(-0.23%)
May 16, 2005	6.645	6.645	6.532	6.639	7,890	+0.01(+0.12%)
May 13, 2005	8.130	8.130	6.632	6.632	41,267	-0.25(-3.59%)
May 12, 2005	6.818	6.879	6.818	6.879	5,488	+0.06(+0.89%)
May 11, 2005	6.634	6.869	6.634	6.818	6,775	-0.25(-3.60%)
May 10, 2005	6.983	7.073	6.983	7.073	11,076	-0.00(-0.00%)
May 09, 2005	6.889	7.073	6.812	7.073	4,786	+0.00(+0.00%)
May 06, 2005	6.792	7.073	6.792	7.073	20,990	+0.28(+4.10%)
May 05, 2005	6.474	6.794	6.474	6.794	19,335	+0.32(+4.99%)
May 04, 2005	6.397	6.471	6.267	6.471	6,093	+0.07(+1.16%)
May 03, 2005	6.133	6.397	6.133	6.397	12,025	+0.28(+4.58%)
May 02, 2005	6.058	6.117	6.008	6.117	10,350	+0.06(+1.01%)
Apr 29, 2005	6.104	6.104	5.862	6.056	3,511	+0.21(+3.53%)
Apr 28, 2005	5.928	6.078	5.849	5.849	5,669	-0.33(-5.28%)
Apr 27, 2005	5.806	6.176	5.806	6.176	5,073	-0.06(-1.02%)
Apr 26, 2005	5.607	6.244	5.607	6.239	16,459	-0.11(-1.70%)
Apr 25, 2005	6.372	6.372	6.245	6.347	9,718	-0.02(-0.39%)
Apr 22, 2005	6.339	6.372	6.321	6.372	16,929	+0.00(+0.00%)
Apr 21, 2005	6.397	6.474	6.339	6.372	12,559	-0.10(-1.57%)
Apr 20, 2005	6.365	6.474	6.365	6.474	7,709	+0.14(+2.13%)
Apr 19, 2005	6.372	6.467	6.339	6.339	8,616	-0.10(-1.50%)
Apr 18, 2005	6.448	6.473	6.372	6.436	17,224	-0.01(-0.16%)
Apr 15, 2005	6.446	6.446	6.446	6.446	392	+0.07(+1.03%)
Apr 14, 2005	6.448	6.448	6.380	6.380	10,295	-0.07(-1.13%)
Apr 13, 2005	6.535	6.535	6.453	6.453	6,677	-0.08(-1.26%)
Apr 12, 2005	6.459	6.535	6.459	6.535	3,138	+0.15(+2.36%)
Apr 11, 2005	6.391	6.458	6.385	6.385	3,923	-0.07(-1.03%)
Apr 08, 2005	6.380	6.451	6.380	6.451	20,402	+0.00(+0.02%)
Apr 07, 2005	6.703	6.703	6.372	6.450	2,161	+0.11(+1.75%)
Apr 06, 2005	6.413	6.413	6.308	6.339	14,779	-0.11(-1.66%)
Apr 05, 2005	6.410	6.446	6.410	6.446	784	+0.04(+0.68%)
Apr 04, 2005	6.372	6.410	6.346	6.402	54,210	+0.03(+0.48%)

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.