Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.068	7.128	7.050	7.059	17,346	-0.00(-0.06%)
Jun 29, 2005	7.023	7.064	7.023	7.064	14,272	+0.05(+0.65%)
Jun 28, 2005	7.036	7.091	6.986	7.018	38,864	-0.01(-0.13%)
Jun 27, 2005	7.059	7.064	7.005	7.027	31,618	-0.01(-0.13%)
Jun 24, 2005	7.050	7.082	7.032	7.036	54,234	-0.03(-0.45%)
Jun 23, 2005	7.219	7.219	7.014	7.068	58,406	-0.07(-0.96%)
Jun 22, 2005	7.173	7.173	7.064	7.137	43,475	+0.03(+0.45%)
Jun 21, 2005	7.105	7.105	7.027	7.105	22,615	+0.02(+0.32%)
Jun 20, 2005	7.055	7.096	7.014	7.082	30,520	+0.02(+0.32%)
Jun 17, 2005	6.991	7.059	6.959	7.059	27,007	+0.08(+1.11%)
Jun 16, 2005	6.900	6.982	6.891	6.982	31,179	+0.06(+0.86%)
Jun 15, 2005	6.936	6.945	6.891	6.923	36,448	+0.01(+0.20%)
Jun 14, 2005	6.945	6.945	6.900	6.909	16,028	-0.04(-0.52%)
Jun 13, 2005	6.936	6.964	6.932	6.945	34,253	+0.01(+0.13%)
Jun 10, 2005	6.927	6.945	6.900	6.936	23,713	+0.04(+0.53%)
Jun 09, 2005	6.936	6.936	6.850	6.900	54,893	-0.01(-0.13%)
Jun 08, 2005	6.859	7.009	6.854	6.909	48,525	+0.05(+0.80%)
Jun 07, 2005	6.831	6.854	6.818	6.854	40,840	+0.02(+0.33%)
Jun 06, 2005	6.822	6.831	6.790	6.831	24,152	+0.04(+0.54%)
Jun 03, 2005	6.831	6.836	6.795	6.795	29,642	-0.01(-0.13%)
Jun 02, 2005	6.809	6.827	6.777	6.804	34,033	+0.02(+0.27%)
Jun 01, 2005	6.786	6.822	6.777	6.786	18,444	-0.01(-0.13%)
May 31, 2005	6.790	6.795	6.790	6.795	12,954	+0.01(+0.20%)
May 27, 2005	6.772	6.781	6.763	6.781	16,467	+0.02(+0.34%)
May 26, 2005	6.740	6.759	6.731	6.759	7,904	+0.02(+0.27%)
May 25, 2005	6.786	6.786	6.740	6.740	16,687	-0.03(-0.40%)
May 24, 2005	6.786	6.790	6.749	6.768	51,160	+0.00(+0.00%)
May 23, 2005	6.790	6.800	6.763	6.768	36,448	-0.02(-0.27%)
May 20, 2005	6.790	6.795	6.759	6.786	25,689	+0.03(+0.40%)
May 19, 2005	6.754	6.809	6.754	6.759	19,981	-0.03(-0.47%)
May 18, 2005	6.831	6.841	6.777	6.790	54,453	-0.04(-0.60%)
May 17, 2005	6.827	6.831	6.763	6.831	35,351	+0.00(+0.00%)
May 16, 2005	6.831	6.831	6.800	6.831	35,351	+0.00(+0.00%)
May 13, 2005	6.818	6.831	6.763	6.831	48,964	+0.00(+0.07%)
May 12, 2005	6.786	6.827	6.777	6.827	22,396	+0.04(+0.60%)
May 11, 2005	6.768	6.786	6.763	6.786	12,296	+0.00(+0.00%)
May 10, 2005	6.795	6.813	6.749	6.786	12,735	+0.02(+0.27%)
May 09, 2005	6.809	6.831	6.718	6.768	37,546	-0.02(-0.27%)
May 06, 2005	6.786	6.786	6.713	6.786	42,596	+0.00(+0.07%)
May 05, 2005	6.800	6.800	6.777	6.781	20,639	+0.00(+0.07%)
May 04, 2005	6.763	6.809	6.763	6.777	34,911	+0.03(+0.40%)
May 03, 2005	6.690	6.777	6.690	6.749	20,200	+0.05(+0.82%)
May 02, 2005	6.709	6.709	6.640	6.695	7,465	+0.00(+0.00%)
Apr 29, 2005	6.636	6.718	6.636	6.695	25,909	+0.07(+1.03%)
Apr 28, 2005	6.595	6.627	6.590	6.627	8,343	+0.05(+0.76%)
Apr 27, 2005	6.558	6.581	6.535	6.576	21,518	+0.05(+0.77%)
Apr 26, 2005	6.535	6.563	6.517	6.526	20,859	-0.01(-0.21%)
Apr 25, 2005	6.581	6.599	6.540	6.540	36,448	-0.04(-0.62%)
Apr 22, 2005	6.604	6.604	6.545	6.581	34,911	-0.02(-0.28%)
Apr 21, 2005	6.581	6.599	6.545	6.599	26,568	+0.01(+0.21%)
Apr 20, 2005	6.540	6.586	6.522	6.586	29,861	-0.00(-0.07%)
Apr 19, 2005	6.604	6.604	6.590	6.590	15,809	-0.01(-0.21%)
Apr 18, 2005	6.663	6.663	6.572	6.604	70,482	-0.03(-0.48%)
Apr 15, 2005	6.636	6.636	6.636	6.636	2,195	+0.01(+0.21%)
Apr 14, 2005	6.604	6.622	6.560	6.622	22,615	+0.05(+0.76%)
Apr 13, 2005	6.663	6.663	6.572	6.572	17,785	-0.05(-0.82%)
Apr 12, 2005	6.672	6.672	6.627	6.627	24,811	-0.04(-0.61%)
Apr 11, 2005	6.595	6.668	6.595	6.668	14,052	+0.08(+1.17%)
Apr 08, 2005	6.572	6.590	6.535	6.590	17,565	+0.00(+0.00%)
Apr 07, 2005	6.563	6.590	6.558	6.590	28,983	+0.03(+0.42%)
Apr 06, 2005	6.558	6.563	6.526	6.563	22,835	+0.02(+0.28%)
Apr 05, 2005	6.567	6.567	6.540	6.545	27,885	+0.00(+0.00%)
Apr 04, 2005	6.558	6.590	6.513	6.545	26,787	+0.01(+0.14%)

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.