Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.616	6.616	6.541	6.570	62,964	+0.03(+0.51%)
Jun 29, 2005	6.512	6.570	6.475	6.537	74,980	+0.05(+0.71%)
Jun 28, 2005	6.466	6.554	6.454	6.491	130,014	-0.02(-0.26%)
Jun 27, 2005	6.450	6.508	6.450	6.508	93,485	+0.04(+0.64%)
Jun 24, 2005	6.479	6.500	6.429	6.466	66,329	-0.01(-0.13%)
Jun 23, 2005	6.479	6.479	6.437	6.475	73,058	+0.01(+0.19%)
Jun 22, 2005	6.450	6.479	6.412	6.462	62,243	+0.05(+0.78%)
Jun 21, 2005	6.491	6.500	6.412	6.412	108,625	-0.05(-0.77%)
Jun 20, 2005	6.450	6.491	6.441	6.462	129,053	+0.00(+0.06%)
Jun 17, 2005	6.446	6.470	6.433	6.458	76,182	+0.02(+0.26%)
Jun 16, 2005	6.425	6.446	6.421	6.441	54,312	+0.02(+0.26%)
Jun 15, 2005	6.470	6.470	6.391	6.425	116,796	+0.02(+0.26%)
Jun 14, 2005	6.383	6.437	6.358	6.408	81,469	+0.05(+0.79%)
Jun 13, 2005	6.354	6.450	6.353	6.358	109,827	-0.02(-0.33%)
Jun 10, 2005	6.358	6.383	6.346	6.379	176,156	-0.02(-0.33%)
Jun 09, 2005	6.483	6.483	6.400	6.400	112,951	-0.07(-1.03%)
Jun 08, 2005	6.416	6.491	6.416	6.466	163,419	+0.01(+0.19%)
Jun 07, 2005	6.520	6.520	6.412	6.454	122,324	-0.02(-0.39%)
Jun 06, 2005	6.387	6.479	6.354	6.479	173,272	+0.07(+1.04%)
Jun 03, 2005	6.404	6.446	6.375	6.412	177,598	+0.02(+0.26%)
Jun 02, 2005	6.383	6.404	6.350	6.396	151,643	+0.03(+0.52%)
Jun 01, 2005	6.321	6.391	6.304	6.362	197,785	+0.05(+0.72%)
May 31, 2005	6.287	6.333	6.275	6.317	197,304	+0.03(+0.46%)
May 27, 2005	6.304	6.325	6.262	6.287	153,085	+0.02(+0.40%)
May 26, 2005	6.287	6.317	6.254	6.262	143,713	-0.01(-0.20%)
May 25, 2005	6.292	6.325	6.246	6.275	117,758	-0.02(-0.40%)
May 24, 2005	6.325	6.325	6.250	6.300	143,472	+0.02(+0.40%)
May 23, 2005	6.254	6.321	6.242	6.275	98,051	+0.02(+0.33%)
May 20, 2005	6.225	6.258	6.221	6.254	36,288	+0.03(+0.47%)
May 19, 2005	6.258	6.258	6.225	6.225	44,219	-0.02(-0.27%)
May 18, 2005	6.221	6.267	6.200	6.242	203,072	+0.05(+0.87%)
May 17, 2005	6.171	6.196	6.167	6.188	44,459	+0.00(+0.00%)
May 16, 2005	6.192	6.196	6.179	6.188	37,730	-0.00(-0.07%)
May 13, 2005	6.225	6.225	6.167	6.192	73,058	+0.00(+0.00%)
May 12, 2005	6.242	6.242	6.192	6.192	135,301	+0.01(+0.13%)
May 11, 2005	6.171	6.246	6.171	6.183	56,716	-0.05(-0.87%)
May 10, 2005	6.258	6.262	6.217	6.237	102,858	+0.01(+0.20%)
May 09, 2005	6.200	6.233	6.163	6.225	56,956	+0.05(+0.88%)
May 06, 2005	6.196	6.221	6.163	6.171	60,561	-0.05(-0.80%)
May 05, 2005	6.175	6.221	6.167	6.221	79,306	+0.06(+0.95%)
May 04, 2005	6.158	6.175	6.142	6.163	91,803	+0.03(+0.54%)
May 03, 2005	6.092	6.138	6.083	6.129	80,267	+0.04(+0.61%)
May 02, 2005	6.100	6.104	6.067	6.092	32,683	+0.00(+0.00%)
Apr 29, 2005	6.050	6.092	6.042	6.092	69,933	+0.04(+0.62%)
Apr 28, 2005	6.029	6.059	6.009	6.054	84,112	+0.03(+0.48%)
Apr 27, 2005	6.034	6.042	6.013	6.025	27,396	+0.02(+0.35%)
Apr 26, 2005	6.013	6.034	6.004	6.004	72,577	-0.01(-0.14%)
Apr 25, 2005	6.034	6.034	6.000	6.013	98,051	+0.00(+0.00%)
Apr 22, 2005	6.013	6.029	6.000	6.013	51,669	+0.02(+0.28%)
Apr 21, 2005	6.046	6.059	5.992	5.996	104,540	-0.03(-0.55%)
Apr 20, 2005	6.054	6.054	5.992	6.029	65,127	+0.02(+0.28%)
Apr 19, 2005	6.059	6.059	6.013	6.013	102,617	-0.03(-0.48%)
Apr 18, 2005	6.017	6.063	6.017	6.042	57,437	+0.01(+0.14%)
Apr 15, 2005	6.004	6.054	6.004	6.034	89,640	+0.00(+0.07%)
Apr 14, 2005	6.088	6.100	6.029	6.029	63,204	-0.03(-0.48%)
Apr 13, 2005	6.075	6.142	6.059	6.059	59,600	-0.02(-0.41%)
Apr 12, 2005	6.100	6.117	6.054	6.083	63,445	+0.00(+0.07%)
Apr 11, 2005	6.054	6.079	6.038	6.079	68,972	+0.03(+0.55%)
Apr 08, 2005	6.108	6.108	6.034	6.046	50,227	-0.05(-0.75%)
Apr 07, 2005	6.129	6.154	6.075	6.092	95,408	-0.02(-0.27%)
Apr 06, 2005	6.158	6.158	6.100	6.108	63,204	-0.02(-0.27%)
Apr 05, 2005	6.059	6.125	6.059	6.125	48,785	+0.02(+0.41%)
Apr 04, 2005	6.092	6.188	6.092	6.100	140,588	+0.01(+0.21%)

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.