Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.190	6.390	6.050	6.300	244,116	+0.17(+2.77%)
Jun 29, 2005	5.750	6.180	5.750	6.130	257,713	+0.38(+6.61%)
Jun 28, 2005	5.680	5.750	5.630	5.750	179,207	+0.08(+1.41%)
Jun 27, 2005	5.840	5.850	5.610	5.670	153,587	-0.23(-3.90%)
Jun 24, 2005	5.800	5.940	5.670	5.900	276,218	+0.09(+1.55%)
Jun 23, 2005	6.050	6.100	5.810	5.810	178,069	-0.29(-4.75%)
Jun 22, 2005	6.250	6.330	6.040	6.100	134,572	-0.15(-2.40%)
Jun 21, 2005	6.280	6.460	6.200	6.250	161,178	-0.06(-0.95%)
Jun 20, 2005	6.250	6.340	6.150	6.310	106,174	+0.05(+0.80%)
Jun 17, 2005	6.150	6.300	6.000	6.260	195,578	+0.14(+2.29%)
Jun 16, 2005	5.910	6.140	5.850	6.120	196,508	+0.26(+4.44%)
Jun 15, 2005	5.810	5.920	5.800	5.860	228,850	+0.01(+0.17%)
Jun 14, 2005	5.940	5.940	5.800	5.850	111,068	+0.00(+0.00%)
Jun 13, 2005	5.870	5.980	5.810	5.850	94,192	-0.05(-0.85%)
Jun 10, 2005	6.030	6.030	5.800	5.900	143,917	-0.09(-1.50%)
Jun 09, 2005	5.990	6.000	5.840	5.990	124,534	+0.08(+1.35%)
Jun 08, 2005	6.150	6.270	5.860	5.910	182,777	-0.24(-3.90%)
Jun 07, 2005	6.200	6.290	6.080	6.150	132,914	-0.03(-0.49%)
Jun 06, 2005	6.200	6.220	6.020	6.180	140,486	+0.03(+0.49%)
Jun 03, 2005	6.140	6.320	6.040	6.150	153,575	-0.01(-0.16%)
Jun 02, 2005	6.190	6.269	6.110	6.160	42,930	-0.10(-1.60%)
Jun 01, 2005	6.210	6.350	6.200	6.260	180,617	+0.02(+0.32%)
May 31, 2005	6.150	6.250	6.150	6.240	153,544	+0.01(+0.16%)
May 27, 2005	6.180	6.230	6.090	6.230	144,747	+0.03(+0.48%)
May 26, 2005	6.180	6.320	6.100	6.200	95,927	+0.11(+1.81%)
May 25, 2005	6.310	6.580	6.050	6.090	165,892	-0.27(-4.25%)
May 24, 2005	6.490	6.660	6.360	6.360	79,100	-0.17(-2.60%)
May 23, 2005	6.770	6.800	6.530	6.530	84,949	-0.22(-3.26%)
May 20, 2005	6.640	6.750	6.360	6.750	80,034	+0.17(+2.58%)
May 19, 2005	6.340	6.580	6.340	6.580	204,469	+0.18(+2.81%)
May 18, 2005	6.460	6.540	6.290	6.400	229,900	-0.03(-0.47%)
May 17, 2005	6.570	6.600	6.340	6.430	99,684	-0.14(-2.13%)
May 16, 2005	6.650	6.650	6.420	6.570	130,321	+0.00(+0.00%)
May 13, 2005	6.690	6.830	6.560	6.570	159,938	-0.05(-0.76%)
May 12, 2005	6.450	6.720	6.450	6.620	349,336	+0.07(+1.07%)
May 11, 2005	7.000	7.000	6.360	6.550	495,218	-0.51(-7.22%)
May 10, 2005	6.810	7.090	6.510	7.060	297,322	+0.32(+4.75%)
May 09, 2005	6.480	6.780	6.310	6.740	341,630	+0.48(+7.67%)
May 06, 2005	6.430	6.550	6.260	6.260	102,905	-0.07(-1.11%)
May 05, 2005	6.340	6.430	6.270	6.330	151,271	-0.01(-0.16%)
May 04, 2005	6.380	6.510	6.300	6.340	161,939	-0.06(-0.94%)
May 03, 2005	6.300	6.470	6.300	6.400	299,093	+0.07(+1.11%)
May 02, 2005	6.220	6.330	6.170	6.330	266,275	+0.11(+1.77%)
Apr 29, 2005	6.340	6.450	6.130	6.220	165,739	-0.03(-0.48%)
Apr 28, 2005	6.530	6.540	6.240	6.250	119,578	-0.25(-3.85%)
Apr 27, 2005	6.580	6.660	6.480	6.500	70,864	-0.06(-0.91%)
Apr 26, 2005	6.550	6.880	6.500	6.560	131,978	+0.04(+0.61%)
Apr 25, 2005	6.310	6.610	6.310	6.520	80,164	+0.14(+2.19%)
Apr 22, 2005	6.490	6.550	6.280	6.380	91,764	-0.09(-1.39%)
Apr 21, 2005	6.420	6.610	6.420	6.470	166,207	+0.05(+0.78%)
Apr 20, 2005	6.590	6.650	6.350	6.420	108,600	-0.17(-2.58%)
Apr 19, 2005	6.240	6.640	6.240	6.590	158,332	+0.35(+5.61%)
Apr 18, 2005	6.400	6.460	6.230	6.240	172,870	-0.21(-3.26%)
Apr 15, 2005	6.320	6.550	6.280	6.450	130,788	+0.17(+2.71%)
Apr 14, 2005	6.300	6.470	6.270	6.280	182,819	+0.02(+0.32%)
Apr 13, 2005	6.400	6.430	6.260	6.260	82,443	-0.08(-1.26%)
Apr 12, 2005	6.310	6.440	6.270	6.340	240,849	+0.06(+0.96%)
Apr 11, 2005	6.400	6.450	6.280	6.280	248,435	-0.15(-2.33%)
Apr 08, 2005	6.370	6.530	6.210	6.430	453,902	+0.11(+1.74%)
Apr 07, 2005	6.240	6.320	6.180	6.320	77,152	+0.08(+1.28%)
Apr 06, 2005	6.200	6.340	6.200	6.240	126,671	-0.01(-0.16%)
Apr 05, 2005	6.160	6.320	6.150	6.250	75,374	+0.06(+0.97%)
Apr 04, 2005	6.330	6.430	6.100	6.190	193,527	-0.13(-2.06%)

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.