Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	3.302	3.349	3.302	3.302	74,621	-0.03(-0.78%)
Jun 29, 2005	3.340	3.344	3.307	3.328	55,118	-0.01(-0.28%)
Jun 28, 2005	3.326	3.337	3.318	3.337	28,831	-0.01(-0.35%)
Jun 27, 2005	3.359	3.373	3.349	3.349	17,383	-0.03(-0.98%)
Jun 24, 2005	3.321	3.396	3.321	3.382	34,343	+0.04(+1.13%)
Jun 23, 2005	3.321	3.347	3.321	3.344	40,278	+0.01(+0.42%)
Jun 22, 2005	3.340	3.356	3.330	3.330	67,838	-0.02(-0.56%)
Jun 21, 2005	3.359	3.394	3.337	3.349	40,702	-0.01(-0.21%)
Jun 20, 2005	3.385	3.385	3.337	3.356	55,966	+0.01(+0.35%)
Jun 17, 2005	3.302	3.344	3.290	3.344	54,694	+0.02(+0.64%)
Jun 16, 2005	3.316	3.326	3.309	3.323	29,255	+0.02(+0.71%)
Jun 15, 2005	3.295	3.316	3.295	3.300	20,351	-0.02(-0.57%)
Jun 14, 2005	3.318	3.328	3.314	3.318	36,462	-0.01(-0.42%)
Jun 13, 2005	3.370	3.370	3.333	3.333	32,223	-0.02(-0.63%)
Jun 10, 2005	3.359	3.359	3.326	3.354	31,375	+0.01(+0.28%)
Jun 09, 2005	3.318	3.344	3.304	3.344	63,174	+0.04(+1.14%)
Jun 08, 2005	3.311	3.361	3.283	3.307	181,890	-0.01(-0.21%)
Jun 07, 2005	3.278	3.335	3.276	3.314	73,773	+0.01(+0.36%)
Jun 06, 2005	3.290	3.307	3.290	3.302	34,343	+0.04(+1.08%)
Jun 03, 2005	3.274	3.293	3.245	3.267	66,990	-0.03(-1.00%)
Jun 02, 2005	3.257	3.323	3.255	3.300	39,430	+0.03(+0.79%)
Jun 01, 2005	3.326	3.333	3.274	3.274	30,951	-0.04(-1.07%)
May 31, 2005	3.326	3.326	3.309	3.309	25,439	-0.01(-0.43%)
May 27, 2005	3.304	3.323	3.304	3.323	19,079	+0.00(+0.14%)
May 26, 2005	3.278	3.318	3.270	3.318	24,591	-0.01(-0.21%)
May 25, 2005	3.307	3.326	3.285	3.326	59,358	+0.02(+0.71%)
May 24, 2005	3.255	3.302	3.255	3.302	84,797	+0.02(+0.72%)
May 23, 2005	3.290	3.290	3.278	3.278	43,246	-0.00(-0.07%)
May 20, 2005	3.290	3.300	3.281	3.281	51,302	-0.02(-0.57%)
May 19, 2005	3.269	3.300	3.269	3.300	17,383	+0.01(+0.29%)
May 18, 2005	3.288	3.300	3.288	3.290	21,623	+0.01(+0.43%)
May 17, 2005	3.295	3.300	3.276	3.276	66,142	-0.02(-0.64%)
May 16, 2005	3.267	3.297	3.267	3.297	30,103	+0.01(+0.29%)
May 13, 2005	3.300	3.302	3.260	3.288	45,366	-0.00(-0.07%)
May 12, 2005	3.293	3.293	3.278	3.290	28,407	+0.00(+0.00%)
May 11, 2005	3.297	3.300	3.274	3.290	76,317	+0.04(+1.25%)
May 10, 2005	3.252	3.300	3.234	3.250	47,910	+0.02(+0.72%)
May 09, 2005	3.252	3.255	3.212	3.227	111,084	-0.01(-0.36%)
May 06, 2005	3.231	3.241	3.215	3.238	49,606	-0.02(-0.51%)
May 05, 2005	3.224	3.255	3.224	3.255	47,062	+0.01(+0.44%)
May 04, 2005	3.236	3.260	3.222	3.241	44,094	+0.01(+0.44%)
May 03, 2005	3.229	3.231	3.210	3.227	25,015	-0.03(-0.80%)
May 02, 2005	3.255	3.255	3.222	3.252	11,447	-0.01(-0.36%)
Apr 29, 2005	3.231	3.264	3.212	3.264	92,005	+0.06(+1.76%)
Apr 28, 2005	3.163	3.208	3.139	3.208	12,295	+0.04(+1.34%)
Apr 27, 2005	3.231	3.234	3.165	3.165	30,103	-0.07(-2.19%)
Apr 26, 2005	3.236	3.238	3.219	3.236	15,263	+0.00(+0.00%)
Apr 25, 2005	3.250	3.278	3.205	3.236	54,694	-0.00(-0.15%)
Apr 22, 2005	3.255	3.255	3.238	3.241	36,886	+0.00(+0.15%)
Apr 21, 2005	3.208	3.236	3.208	3.236	22,047	+0.02(+0.51%)
Apr 20, 2005	3.224	3.227	3.196	3.219	43,246	+0.01(+0.22%)
Apr 19, 2005	3.189	3.229	3.189	3.212	33,495	+0.03(+0.96%)
Apr 18, 2005	3.196	3.210	3.172	3.182	58,934	-0.01(-0.44%)
Apr 15, 2005	3.196	3.205	3.172	3.196	41,550	+0.01(+0.22%)
Apr 14, 2005	3.184	3.198	3.137	3.189	63,174	+0.02(+0.52%)
Apr 13, 2005	3.168	3.184	3.127	3.172	30,103	+0.00(+0.15%)
Apr 12, 2005	3.149	3.184	3.149	3.168	43,670	+0.00(+0.00%)
Apr 11, 2005	3.184	3.198	3.160	3.168	22,895	-0.01(-0.22%)
Apr 08, 2005	3.177	3.189	3.160	3.175	22,895	+0.00(+0.00%)
Apr 07, 2005	3.158	3.184	3.158	3.175	24,591	+0.02(+0.67%)
Apr 06, 2005	3.149	3.160	3.135	3.153	50,878	+0.05(+1.75%)
Apr 05, 2005	3.102	3.123	3.087	3.099	45,366	+0.00(+0.00%)
Apr 04, 2005	3.156	3.156	3.059	3.099	68,686	-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.