Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.170	7.500	7.130	7.500	6,110	+0.33(+4.60%)
Jun 29, 2005	6.850	7.170	6.850	7.170	4,360	+0.20(+2.81%)
Jun 28, 2005	7.000	7.010	6.900	6.974	1,826	-0.11(-1.50%)
Jun 27, 2005	7.750	7.750	6.850	7.080	30,484	-0.61(-7.93%)
Jun 24, 2005	7.960	7.960	7.600	7.690	10,100	-0.27(-3.39%)
Jun 23, 2005	7.250	8.240	7.250	7.960	58,989	+0.61(+8.30%)
Jun 22, 2005	7.200	7.430	7.190	7.350	13,516	+0.25(+3.52%)
Jun 21, 2005	7.100	7.190	7.090	7.100	6,200	+0.03(+0.42%)
Jun 20, 2005	6.950	7.100	6.950	7.070	5,200	+0.02(+0.28%)
Jun 17, 2005	6.890	7.050	6.780	7.050	31,260	+0.18(+2.62%)
Jun 16, 2005	6.900	6.900	6.800	6.870	9,000	+0.09(+1.33%)
Jun 15, 2005	6.900	6.900	6.510	6.780	14,100	-0.04(-0.59%)
Jun 14, 2005	6.820	6.880	6.800	6.820	20,950	+0.02(+0.29%)
Jun 13, 2005	6.690	6.880	6.690	6.800	24,450	+0.01(+0.15%)
Jun 10, 2005	6.670	6.800	6.670	6.790	21,100	+0.06(+0.89%)
Jun 09, 2005	6.570	6.780	6.570	6.730	2,550	+0.27(+4.18%)
Jun 08, 2005	6.500	6.510	6.460	6.460	2,110	-0.03(-0.46%)
Jun 07, 2005	6.250	6.750	6.250	6.490	16,000	+0.34(+5.53%)
Jun 06, 2005	6.260	6.390	6.050	6.150	40,258	-0.30(-4.65%)
Jun 03, 2005	6.700	6.750	6.450	6.450	23,942	-0.25(-3.73%)
Jun 02, 2005	6.800	6.810	6.510	6.700	31,423	-0.15(-2.19%)
Jun 01, 2005	6.580	6.900	6.550	6.850	20,122	+0.13(+1.93%)
May 31, 2005	6.789	6.794	6.500	6.720	7,060	-0.02(-0.30%)
May 27, 2005	6.610	6.750	6.560	6.740	10,813	-0.05(-0.74%)
May 26, 2005	6.820	6.880	6.700	6.790	12,415	+0.15(+2.26%)
May 25, 2005	6.720	6.810	6.630	6.640	2,500	+0.04(+0.59%)
May 24, 2005	6.580	6.690	6.580	6.601	4,500	-0.05(-0.74%)
May 23, 2005	6.820	6.820	6.650	6.650	17,962	-0.16(-2.35%)
May 20, 2005	6.810	6.820	6.750	6.810	17,923	+0.05(+0.74%)
May 19, 2005	6.790	6.800	6.750	6.760	7,300	-0.02(-0.29%)
May 18, 2005	6.400	6.800	6.400	6.780	14,500	+0.01(+0.15%)
May 17, 2005	6.800	6.800	6.250	6.770	8,000	-0.03(-0.44%)
May 16, 2005	6.590	6.800	6.510	6.800	25,126	+0.13(+1.95%)
May 13, 2005	6.561	6.800	6.550	6.670	27,300	+0.12(+1.83%)
May 12, 2005	6.560	6.650	6.550	6.550	85,920	-0.01(-0.15%)
May 11, 2005	6.640	6.730	6.342	6.560	113,635	-0.04(-0.61%)
May 10, 2005	6.600	6.650	6.570	6.600	7,050	+0.00(+0.00%)
May 09, 2005	6.740	6.740	6.590	6.600	13,394	+0.05(+0.76%)
May 06, 2005	6.750	6.750	6.530	6.550	16,480	-0.10(-1.50%)
May 05, 2005	6.510	6.740	6.410	6.650	190,323	+0.30(+4.72%)
May 04, 2005	6.478	6.490	6.310	6.350	113,967	-0.15(-2.31%)
May 03, 2005	6.380	6.510	6.380	6.500	33,831	+0.11(+1.72%)
May 02, 2005	6.310	6.620	6.230	6.390	47,919	+0.08(+1.27%)
Apr 29, 2005	6.130	6.500	6.110	6.310	56,564	+0.01(+0.16%)
Apr 28, 2005	6.500	6.500	6.300	6.300	5,100	-0.13(-2.02%)
Apr 27, 2005	6.500	6.500	6.380	6.430	21,265	+0.00(+0.00%)
Apr 26, 2005	5.950	6.650	5.950	6.430	48,270	+0.13(+2.06%)
Apr 25, 2005	6.150	6.390	6.150	6.300	13,565	+0.17(+2.77%)
Apr 22, 2005	6.150	6.300	6.030	6.130	34,250	+0.08(+1.32%)
Apr 21, 2005	6.200	6.340	6.050	6.050	18,270	+0.00(+0.00%)
Apr 20, 2005	6.050	6.050	6.010	6.050	2,970	-0.01(-0.17%)
Apr 19, 2005	6.200	6.200	6.040	6.060	13,945	-0.09(-1.46%)
Apr 18, 2005	6.140	6.170	6.030	6.150	26,100	+0.12(+1.99%)
Apr 15, 2005	6.380	6.380	5.890	6.030	32,162	-0.24(-3.83%)
Apr 14, 2005	6.350	6.350	6.150	6.270	21,515	-0.12(-1.88%)
Apr 13, 2005	6.500	6.500	6.250	6.390	17,004	-0.01(-0.16%)
Apr 12, 2005	6.290	6.480	6.290	6.400	62,400	+0.15(+2.40%)
Apr 11, 2005	6.360	6.360	6.220	6.250	25,650	+0.00(+0.00%)
Apr 08, 2005	6.400	6.400	6.230	6.250	1,800	-0.15(-2.34%)
Apr 07, 2005	6.400	6.420	6.200	6.400	49,650	-0.11(-1.69%)
Apr 06, 2005	6.450	6.550	6.116	6.510	87,900	-0.01(-0.15%)
Apr 05, 2005	6.460	6.550	6.450	6.520	8,424	+0.03(+0.46%)
Apr 04, 2005	6.430	6.490	6.340	6.490	7,150	+0.28(+4.51%)

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.