Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.908	6.928	6.892	6.898	417,446	+0.04(+0.53%)
Jun 29, 2005	6.836	6.872	6.816	6.862	409,817	+0.05(+0.67%)
Jun 28, 2005	6.675	6.816	6.675	6.816	740,600	+0.16(+2.46%)
Jun 27, 2005	6.741	6.741	6.633	6.652	912,705	-0.08(-1.22%)
Jun 24, 2005	6.810	6.810	6.695	6.734	839,774	-0.08(-1.15%)
Jun 23, 2005	6.793	6.816	6.790	6.813	542,252	-0.00(-0.05%)
Jun 22, 2005	6.829	6.836	6.797	6.816	559,036	-0.01(-0.14%)
Jun 21, 2005	6.862	6.908	6.826	6.826	690,861	-0.10(-1.42%)
Jun 20, 2005	6.905	6.924	6.882	6.924	491,902	+0.00(+0.00%)
Jun 17, 2005	6.905	6.938	6.905	6.924	397,001	+0.01(+0.14%)
Jun 16, 2005	6.905	6.918	6.849	6.915	512,958	+0.00(+0.00%)
Jun 15, 2005	6.911	6.947	6.888	6.915	612,132	-0.01(-0.09%)
Jun 14, 2005	6.892	6.928	6.882	6.921	687,504	-0.00(-0.05%)
Jun 13, 2005	6.879	6.941	6.869	6.924	519,671	+0.01(+0.19%)
Jun 10, 2005	6.902	6.921	6.869	6.911	484,884	-0.00(-0.05%)
Jun 09, 2005	6.915	6.931	6.885	6.915	480,307	-0.01(-0.14%)
Jun 08, 2005	6.892	6.974	6.892	6.924	494,344	+0.03(+0.48%)
Jun 07, 2005	6.879	6.911	6.865	6.892	509,906	+0.02(+0.29%)
Jun 06, 2005	6.882	6.895	6.859	6.872	289,893	-0.01(-0.14%)
Jun 03, 2005	6.918	6.918	6.856	6.882	383,574	-0.02(-0.33%)
Jun 02, 2005	6.898	6.924	6.849	6.905	465,049	-0.02(-0.24%)
Jun 01, 2005	6.905	6.987	6.885	6.921	839,774	+0.01(+0.09%)
May 31, 2005	6.928	6.941	6.869	6.915	406,155	+0.04(+0.57%)
May 27, 2005	6.820	6.875	6.806	6.875	363,129	+0.08(+1.16%)
May 26, 2005	6.764	6.813	6.751	6.797	472,678	+0.06(+0.83%)
May 25, 2005	6.754	6.787	6.725	6.741	776,303	-0.00(-0.05%)
May 24, 2005	6.849	6.849	6.734	6.744	494,038	-0.10(-1.53%)
May 23, 2005	6.829	6.898	6.803	6.849	431,483	+0.03(+0.38%)
May 20, 2005	6.810	6.843	6.774	6.823	459,862	-0.00(-0.05%)
May 19, 2005	6.869	6.869	6.784	6.826	582,532	-0.02(-0.24%)
May 18, 2005	6.777	6.898	6.776	6.843	691,166	+0.06(+0.92%)
May 17, 2005	6.698	6.780	6.692	6.780	488,546	+0.06(+0.93%)
May 16, 2005	6.652	6.721	6.643	6.718	394,254	+0.05(+0.74%)
May 13, 2005	6.656	6.705	6.636	6.669	423,549	-0.01(-0.10%)
May 12, 2005	6.718	6.731	6.652	6.675	584,058	-0.04(-0.63%)
May 11, 2005	6.689	6.718	6.643	6.718	454,369	-0.00(-0.05%)
May 10, 2005	6.741	6.751	6.695	6.721	371,673	-0.04(-0.56%)
May 09, 2005	6.741	6.767	6.705	6.759	365,875	+0.01(+0.13%)
May 06, 2005	6.734	6.784	6.734	6.751	463,828	+0.02(+0.29%)
May 05, 2005	6.718	6.747	6.705	6.731	433,008	+0.01(+0.10%)
May 04, 2005	6.705	6.741	6.669	6.725	501,057	+0.04(+0.59%)
May 03, 2005	6.672	6.692	6.643	6.685	432,398	+0.01(+0.10%)
May 02, 2005	6.626	6.702	6.623	6.679	711,916	+0.05(+0.79%)
Apr 29, 2005	6.649	6.649	6.600	6.626	476,035	+0.04(+0.65%)
Apr 28, 2005	6.603	6.607	6.567	6.584	503,193	-0.03(-0.40%)
Apr 27, 2005	6.571	6.613	6.554	6.610	360,382	+0.03(+0.50%)
Apr 26, 2005	6.636	6.636	6.567	6.577	650,276	-0.04(-0.55%)
Apr 25, 2005	6.587	6.662	6.571	6.613	652,412	+0.03(+0.40%)
Apr 22, 2005	6.561	6.613	6.541	6.587	442,773	+0.01(+0.20%)
Apr 21, 2005	6.567	6.616	6.495	6.574	478,171	+0.04(+0.60%)
Apr 20, 2005	6.577	6.603	6.505	6.534	494,954	-0.09(-1.29%)
Apr 19, 2005	6.659	6.666	6.593	6.620	585,584	-0.01(-0.10%)
Apr 18, 2005	6.544	6.626	6.538	6.626	418,971	+0.06(+0.95%)
Apr 15, 2005	6.534	6.613	6.534	6.564	479,696	-0.02(-0.25%)
Apr 14, 2005	6.593	6.633	6.561	6.580	459,862	-0.01(-0.15%)
Apr 13, 2005	6.643	6.682	6.587	6.590	648,445	-0.05(-0.79%)
Apr 12, 2005	6.607	6.652	6.561	6.643	501,972	+0.04(+0.65%)
Apr 11, 2005	6.669	6.682	6.574	6.600	563,308	-0.08(-1.23%)
Apr 08, 2005	6.764	6.764	6.682	6.682	401,883	-0.08(-1.21%)
Apr 07, 2005	6.731	6.777	6.718	6.764	338,717	+0.01(+0.15%)
Apr 06, 2005	6.747	6.761	6.721	6.754	294,775	+0.02(+0.24%)
Apr 05, 2005	6.770	6.790	6.715	6.738	408,901	-0.05(-0.77%)
Apr 04, 2005	6.685	6.790	6.656	6.790	324,985	+0.09(+1.37%)

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.