Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.345	6.430	6.206	6.226	242,653	-0.10(-1.61%)
Jun 29, 2005	6.308	6.423	6.211	6.328	349,255	+0.03(+0.47%)
Jun 28, 2005	6.154	6.420	6.152	6.298	304,699	+0.20(+3.26%)
Jun 27, 2005	6.072	6.109	5.988	6.099	547,767	+0.02(+0.41%)
Jun 24, 2005	6.097	6.201	6.005	6.075	1,166,607	-0.01(-0.24%)
Jun 23, 2005	6.365	6.365	6.067	6.089	634,979	-0.30(-4.74%)
Jun 22, 2005	6.492	6.584	6.313	6.393	562,169	-0.05(-0.81%)
Jun 21, 2005	6.634	6.684	6.410	6.445	471,670	-0.19(-2.85%)
Jun 20, 2005	6.850	6.897	6.579	6.634	510,531	-0.23(-3.40%)
Jun 17, 2005	6.741	6.885	6.723	6.867	539,213	+0.14(+2.14%)
Jun 16, 2005	6.582	6.733	6.505	6.723	349,398	+0.19(+2.93%)
Jun 15, 2005	6.413	6.686	6.413	6.532	525,709	+0.13(+2.10%)
Jun 14, 2005	6.398	6.532	6.278	6.398	705,816	-0.01(-0.23%)
Jun 13, 2005	5.998	6.559	5.998	6.413	1,600,244	+0.39(+6.48%)
Jun 10, 2005	6.365	6.437	5.841	6.022	2,093,180	-0.37(-5.83%)
Jun 09, 2005	6.567	6.567	6.370	6.395	336,964	-0.15(-2.35%)
Jun 08, 2005	6.768	6.768	6.490	6.549	506,685	-0.24(-3.48%)
Jun 07, 2005	6.778	6.930	6.664	6.785	395,978	+0.02(+0.37%)
Jun 06, 2005	6.872	6.927	6.676	6.761	463,353	-0.08(-1.16%)
Jun 03, 2005	6.751	7.059	6.721	6.840	412,983	+0.08(+1.18%)
Jun 02, 2005	6.825	6.872	6.616	6.761	332,510	-0.05(-0.80%)
Jun 01, 2005	6.830	6.959	6.716	6.815	316,041	-0.01(-0.22%)
May 31, 2005	6.892	6.915	6.716	6.830	427,566	+0.04(+0.59%)
May 27, 2005	6.828	6.865	6.741	6.790	121,850	+0.01(+0.15%)
May 26, 2005	6.686	7.061	6.681	6.780	332,768	+0.19(+2.94%)
May 25, 2005	6.606	6.731	6.517	6.587	141,255	-0.12(-1.74%)
May 24, 2005	6.666	6.771	6.594	6.703	183,464	+0.03(+0.52%)
May 23, 2005	6.383	6.733	6.313	6.669	373,186	+0.05(+0.79%)
May 20, 2005	6.698	6.743	6.524	6.616	558,777	-0.08(-1.26%)
May 19, 2005	6.972	6.972	6.529	6.701	782,187	-0.27(-3.85%)
May 18, 2005	6.860	7.084	6.830	6.969	266,143	+0.13(+1.96%)
May 17, 2005	6.780	6.848	6.711	6.835	318,594	+0.05(+0.81%)
May 16, 2005	6.805	6.845	6.721	6.780	614,226	-0.03(-0.44%)
May 13, 2005	7.009	7.009	6.554	6.810	1,235,010	-0.16(-2.35%)
May 12, 2005	7.280	7.292	6.925	6.974	368,561	-7.64(-52.27%)
May 11, 2005	14.39	14.78	14.27	14.61	1,908,671	+0.23(+1.57%)
May 10, 2005	14.52	14.69	14.30	14.39	2,619,998	-0.33(-2.25%)
May 09, 2005	14.49	14.76	14.37	14.72	1,239,188	+0.24(+1.67%)
May 06, 2005	13.99	14.53	13.92	14.48	4,502,920	+0.56(+4.00%)
May 05, 2005	13.89	14.00	13.78	13.92	2,027,762	+0.09(+0.67%)
May 04, 2005	13.62	13.84	13.58	13.83	2,394,691	+0.18(+1.29%)
May 03, 2005	13.73	13.74	13.60	13.65	1,847,516	-0.02(-0.14%)
May 02, 2005	13.72	13.77	13.21	13.67	2,137,197	+0.00(+0.00%)
Apr 29, 2005	13.55	13.70	13.54	13.67	1,013,881	+0.12(+0.86%)
Apr 28, 2005	13.49	13.79	13.30	13.55	2,912,897	-0.12(-0.85%)
Apr 27, 2005	13.86	13.90	13.67	13.67	2,454,236	-0.25(-1.79%)
Apr 26, 2005	13.64	14.02	13.64	13.92	2,150,072	+0.05(+0.38%)
Apr 25, 2005	13.79	14.03	13.67	13.87	3,159,125	+0.03(+0.23%)
Apr 22, 2005	14.27	14.75	13.79	13.83	3,397,306	-0.43(-3.05%)
Apr 21, 2005	14.79	14.90	12.95	14.27	12,488,442	-1.05(-6.85%)
Apr 20, 2005	15.13	15.47	15.13	15.32	2,302,958	+0.23(+1.51%)
Apr 19, 2005	14.25	15.12	14.04	15.09	1,604,507	+0.98(+6.92%)
Apr 18, 2005	14.25	14.45	14.01	14.11	2,040,637	-0.17(-1.22%)
Apr 15, 2005	14.18	14.40	14.18	14.29	3,247,638	+0.07(+0.52%)
Apr 14, 2005	14.71	14.83	14.17	14.21	5,061,359	-0.62(-4.16%)
Apr 13, 2005	15.55	15.65	14.73	14.83	1,572,320	-0.72(-4.64%)
Apr 12, 2005	15.04	15.63	14.83	15.55	1,820,158	+0.50(+3.35%)
Apr 11, 2005	15.40	15.40	14.63	15.04	3,400,525	-0.40(-2.59%)
Apr 08, 2005	15.93	15.96	15.21	15.44	4,395,094	-0.49(-3.07%)
Apr 07, 2005	15.90	16.03	15.48	15.93	1,242,406	+0.13(+0.80%)
Apr 06, 2005	15.43	15.91	15.30	15.81	5,677,735	+0.36(+2.35%)
Apr 05, 2005	15.56	15.56	15.29	15.44	1,321,264	-0.06(-0.37%)
Apr 04, 2005	15.41	15.71	15.28	15.50	943,070	+0.20(+1.28%)

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.