Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.250	6.328	6.219	6.265	356,981	+0.06(+1.00%)
Jun 29, 2005	6.216	6.241	6.203	6.203	344,117	-0.01(-0.20%)
Jun 28, 2005	6.172	6.216	6.157	6.216	370,167	+0.07(+1.22%)
Jun 27, 2005	6.200	6.203	6.141	6.141	467,292	-0.06(-0.95%)
Jun 24, 2005	6.203	6.209	6.154	6.200	434,810	-0.01(-0.15%)
Jun 23, 2005	6.197	6.219	6.178	6.209	568,276	-0.00(-0.05%)
Jun 22, 2005	6.219	6.241	6.194	6.213	331,896	-0.01(-0.10%)
Jun 21, 2005	6.222	6.253	6.200	6.219	491,412	-0.05(-0.74%)
Jun 20, 2005	6.281	6.293	6.253	6.265	355,373	-0.02(-0.30%)
Jun 17, 2005	6.253	6.284	6.241	6.284	416,157	+0.03(+0.55%)
Jun 16, 2005	6.247	6.265	6.234	6.250	342,509	-0.01(-0.20%)
Jun 15, 2005	6.256	6.284	6.244	6.262	338,328	+0.02(+0.30%)
Jun 14, 2005	6.234	6.247	6.209	6.244	350,871	+0.03(+0.50%)
Jun 13, 2005	6.231	6.234	6.203	6.213	324,499	-0.01(-0.10%)
Jun 10, 2005	6.216	6.234	6.213	6.219	331,896	+0.01(+0.10%)
Jun 09, 2005	6.203	6.219	6.197	6.213	306,489	-0.00(-0.05%)
Jun 08, 2005	6.203	6.216	6.191	6.216	499,774	+0.02(+0.25%)
Jun 07, 2005	6.216	6.216	6.175	6.200	385,926	-0.00(-0.05%)
Jun 06, 2005	6.200	6.213	6.166	6.203	495,915	+0.02(+0.25%)
Jun 03, 2005	6.206	6.216	6.181	6.188	350,228	-0.02(-0.40%)
Jun 02, 2005	6.206	6.222	6.197	6.213	288,479	+0.00(+0.00%)
Jun 01, 2005	6.194	6.231	6.194	6.213	331,896	-0.01(-0.10%)
May 31, 2005	6.228	6.228	6.185	6.219	431,915	+0.01(+0.15%)
May 27, 2005	6.178	6.222	6.176	6.209	260,500	+0.03(+0.55%)
May 26, 2005	6.209	6.231	6.175	6.175	421,624	-0.04(-0.70%)
May 25, 2005	6.225	6.237	6.203	6.219	333,183	-0.02(-0.40%)
May 24, 2005	6.216	6.247	6.203	6.244	433,845	+0.04(+0.70%)
May 23, 2005	6.209	6.222	6.188	6.200	328,358	-0.01(-0.15%)
May 20, 2005	6.188	6.222	6.188	6.209	328,358	+0.02(+0.25%)
May 19, 2005	6.191	6.216	6.185	6.194	326,107	-0.02(-0.30%)
May 18, 2005	6.222	6.234	6.203	6.213	341,544	-0.01(-0.10%)
May 17, 2005	6.188	6.219	6.169	6.219	381,102	+0.05(+0.86%)
May 16, 2005	6.188	6.216	6.163	6.166	350,549	-0.04(-0.60%)
May 13, 2005	6.216	6.216	6.157	6.203	311,635	-0.01(-0.20%)
May 12, 2005	6.206	6.222	6.194	6.216	332,539	-0.01(-0.10%)
May 11, 2005	6.197	6.234	6.194	6.222	305,846	+0.01(+0.15%)
May 10, 2005	6.213	6.216	6.191	6.213	303,916	+0.00(+0.05%)
May 09, 2005	6.194	6.228	6.188	6.209	360,197	+0.00(+0.05%)
May 06, 2005	6.219	6.219	6.175	6.206	313,886	-0.01(-0.10%)
May 05, 2005	6.219	6.219	6.172	6.213	308,419	-0.01(-0.10%)
May 04, 2005	6.188	6.219	6.160	6.219	265,967	+0.05(+0.86%)
May 03, 2005	6.157	6.200	6.141	6.166	313,565	+0.02(+0.40%)
May 02, 2005	6.141	6.166	6.132	6.141	227,374	+0.00(+0.05%)
Apr 29, 2005	6.157	6.166	6.113	6.138	256,962	+0.00(+0.00%)
Apr 28, 2005	6.141	6.144	6.101	6.138	186,852	+0.01(+0.10%)
Apr 27, 2005	6.132	6.157	6.101	6.132	293,625	-0.02(-0.40%)
Apr 26, 2005	6.144	6.188	6.088	6.157	562,809	+0.03(+0.56%)
Apr 25, 2005	6.194	6.197	6.110	6.122	386,247	-0.08(-1.35%)
Apr 22, 2005	6.197	6.216	6.172	6.206	238,631	+0.01(+0.10%)
Apr 21, 2005	6.203	6.219	6.181	6.200	347,012	+0.02(+0.25%)
Apr 20, 2005	6.175	6.250	6.160	6.185	349,584	-0.07(-1.09%)
Apr 19, 2005	6.225	6.312	6.225	6.253	439,634	+0.04(+0.60%)
Apr 18, 2005	6.175	6.262	6.160	6.216	293,947	+0.03(+0.55%)
Apr 15, 2005	6.234	6.250	6.157	6.181	327,715	-0.04(-0.60%)
Apr 14, 2005	6.216	6.234	6.184	6.219	388,177	+0.02(+0.30%)
Apr 13, 2005	6.241	6.253	6.172	6.200	241,203	-0.04(-0.65%)
Apr 12, 2005	6.234	6.265	6.192	6.241	311,635	-0.01(-0.15%)
Apr 11, 2005	6.228	6.262	6.219	6.250	282,047	+0.04(+0.60%)
Apr 08, 2005	6.253	6.269	6.213	6.213	265,967	-0.02(-0.40%)
Apr 07, 2005	6.250	6.278	6.234	6.237	405,865	-0.01(-0.20%)
Apr 06, 2005	6.281	6.287	6.234	6.250	262,429	+0.01(+0.10%)
Apr 05, 2005	6.228	6.256	6.188	6.244	264,037	+0.03(+0.50%)
Apr 04, 2005	6.219	6.222	6.172	6.213	172,058	-0.03(-0.50%)

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.