First Trust/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.149	6.177	6.145	6.173	218,228	+0.02(+0.28%)
May 30, 2006	6.156	6.177	6.131	6.156	161,175	-0.02(-0.28%)
May 26, 2006	6.138	6.173	6.124	6.173	150,905	+0.05(+0.74%)
May 25, 2006	6.121	6.128	6.100	6.128	214,805	+0.01(+0.11%)
May 24, 2006	6.149	6.152	6.114	6.121	148,338	-0.01(-0.23%)
May 23, 2006	6.075	6.138	6.075	6.135	360,006	+0.04(+0.63%)
May 22, 2006	6.145	6.145	6.072	6.096	207,388	-0.04(-0.69%)
May 19, 2006	6.072	6.138	6.072	6.138	163,172	+0.02(+0.29%)
May 18, 2006	6.100	6.124	6.089	6.121	220,796	+0.01(+0.11%)
May 17, 2006	6.142	6.152	6.086	6.114	178,291	-0.05(-0.80%)
May 16, 2006	6.138	6.168	6.103	6.163	201,683	+0.04(+0.69%)
May 15, 2006	6.100	6.145	6.100	6.121	190,557	+0.01(+0.17%)
May 12, 2006	6.110	6.110	6.086	6.110	149,764	+0.01(+0.23%)
May 11, 2006	6.100	6.124	6.086	6.096	171,445	-0.04(-0.63%)
May 10, 2006	6.149	6.149	6.096	6.135	286,407	+0.00(+0.06%)
May 09, 2006	6.131	6.149	6.121	6.131	143,203	+0.00(+0.00%)
May 08, 2006	6.170	6.170	6.114	6.131	172,300	-0.04(-0.62%)
May 05, 2006	6.163	6.180	6.149	6.170	110,683	+0.02(+0.34%)
May 04, 2006	6.142	6.170	6.138	6.149	262,159	+0.01(+0.17%)
May 03, 2006	6.152	6.156	6.117	6.138	168,877	-0.01(-0.11%)
May 02, 2006	6.124	6.145	6.110	6.145	172,871	+0.02(+0.29%)
May 01, 2006	6.107	6.135	6.103	6.128	195,122	-0.03(-0.51%)
Apr 28, 2006	6.166	6.166	6.124	6.159	183,711	-0.01(-0.11%)
Apr 27, 2006	6.093	6.166	6.093	6.166	332,905	+0.06(+0.92%)
Apr 26, 2006	6.107	6.114	6.082	6.110	249,608	+0.01(+0.17%)
Apr 25, 2006	6.110	6.110	6.086	6.100	181,999	-0.02(-0.34%)
Apr 24, 2006	6.131	6.145	6.096	6.121	209,670	-0.02(-0.34%)
Apr 21, 2006	6.089	6.149	6.089	6.142	207,959	+0.03(+0.52%)
Apr 20, 2006	6.131	6.131	6.068	6.110	286,122	-0.02(-0.29%)
Apr 19, 2006	6.093	6.128	6.079	6.128	511,767	+0.02(+0.34%)
Apr 18, 2006	6.110	6.131	6.072	6.107	276,423	-0.01(-0.11%)
Apr 17, 2006	6.103	6.137	6.093	6.114	465,554	-0.06(-1.02%)
Apr 13, 2006	6.201	6.201	6.152	6.177	202,539	-0.02(-0.40%)
Apr 12, 2006	6.222	6.236	6.191	6.201	313,507	-0.02(-0.34%)
Apr 11, 2006	6.187	6.226	6.187	6.222	143,203	-0.00(-0.06%)
Apr 10, 2006	6.222	6.247	6.201	6.226	168,021	-0.01(-0.22%)
Apr 07, 2006	6.285	6.285	6.226	6.240	178,861	-0.05(-0.73%)
Apr 06, 2006	6.268	6.285	6.257	6.285	232,206	+0.02(+0.28%)
Apr 05, 2006	6.254	6.292	6.247	6.268	326,344	+0.02(+0.34%)
Apr 04, 2006	6.205	6.247	6.191	6.247	219,940	+0.03(+0.45%)
Apr 03, 2006	6.222	6.233	6.205	6.219	150,620	-0.04(-0.56%)
Mar 31, 2006	6.264	6.264	6.233	6.254	214,520	+0.00(+0.00%)
Mar 30, 2006	6.243	6.257	6.208	6.254	236,485	+0.01(+0.17%)
Mar 29, 2006	6.278	6.282	6.226	6.243	244,758	-0.02(-0.39%)
Mar 28, 2006	6.289	6.289	6.268	6.268	224,504	+0.00(+0.07%)
Mar 27, 2006	6.275	6.282	6.257	6.264	235,344	-0.00(-0.01%)
Mar 24, 2006	6.282	6.282	6.236	6.264	261,874	-0.01(-0.17%)
Mar 23, 2006	6.261	6.275	6.254	6.275	208,814	+0.00(+0.06%)
Mar 22, 2006	6.257	6.271	6.243	6.271	191,128	+0.02(+0.34%)
Mar 21, 2006	6.243	6.257	6.236	6.250	214,520	-0.01(-0.11%)
Mar 20, 2006	6.254	6.271	6.238	6.257	256,169	+0.01(+0.11%)
Mar 17, 2006	6.229	6.250	6.219	6.250	207,103	+0.03(+0.45%)
Mar 16, 2006	6.257	6.264	6.208	6.222	272,429	-0.04(-0.62%)
Mar 15, 2006	6.275	6.275	6.243	6.261	195,122	-0.01(-0.17%)
Mar 14, 2006	6.243	6.275	6.208	6.271	370,560	+0.04(+0.56%)
Mar 13, 2006	6.205	6.247	6.205	6.236	240,764	+0.02(+0.40%)
Mar 10, 2006	6.229	6.233	6.201	6.212	145,771	-0.01(-0.11%)
Mar 09, 2006	6.212	6.219	6.170	6.219	283,269	+0.01(+0.23%)
Mar 08, 2006	6.191	6.205	6.156	6.205	239,053	+0.02(+0.28%)
Mar 07, 2006	6.250	6.250	6.180	6.187	216,231	-0.05(-0.73%)
Mar 06, 2006	6.243	6.254	6.229	6.233	173,156	+0.00(+0.06%)
Mar 03, 2006	6.282	6.289	6.208	6.229	355,156	-0.05(-0.78%)
Mar 02, 2006	6.282	6.292	6.264	6.278	334,046	+0.00(+0.06%)
Mar 01, 2006	6.271	6.278	6.261	6.275	317,786	+0.00(+0.00%)
Feb 28, 2006	6.292	6.306	6.268	6.275	283,269	-0.02(-0.28%)
Feb 27, 2006	6.299	6.299	6.282	6.292	265,868	-0.01(-0.11%)
Feb 24, 2006	6.275	6.299	6.257	6.299	230,209	+0.03(+0.45%)
Feb 23, 2006	6.271	6.275	6.250	6.271	352,303	+0.01(+0.11%)
Feb 22, 2006	6.275	6.275	6.247	6.264	312,366	+0.00(+0.00%)
Feb 21, 2006	6.285	6.285	6.236	6.264	299,244	-0.01(-0.17%)
Feb 17, 2006	6.236	6.275	6.223	6.275	165,454	+0.04(+0.62%)
Feb 16, 2006	6.240	6.243	6.215	6.236	313,792	+0.02(+0.39%)
Feb 15, 2006	6.240	6.247	6.208	6.212	350,592	-0.00(-0.06%)
Feb 14, 2006	6.222	6.226	6.194	6.215	347,739	-0.01(-0.17%)
Feb 13, 2006	6.205	6.226	6.187	6.226	367,423	+0.03(+0.51%)
Feb 10, 2006	6.205	6.205	6.173	6.194	352,874	+0.01(+0.23%)
Feb 09, 2006	6.194	6.194	6.180	6.180	349,165	-0.00(-0.06%)
Feb 08, 2006	6.170	6.187	6.149	6.184	329,482	+0.01(+0.23%)
Feb 07, 2006	6.110	6.180	6.107	6.170	499,501	+0.06(+0.98%)
Feb 06, 2006	6.117	6.140	6.096	6.110	456,140	+0.03(+0.46%)
Feb 03, 2006	6.089	6.103	6.075	6.082	188,275	-0.00(-0.06%)
Feb 02, 2006	6.050	6.096	6.050	6.086	208,529	+0.00(+0.06%)
Feb 01, 2006	6.128	6.128	6.068	6.082	241,335	-0.05(-0.80%)
Jan 31, 2006	6.131	6.170	6.121	6.131	376,551	+0.01(+0.17%)
Jan 30, 2006	6.107	6.123	6.096	6.121	201,683	+0.02(+0.29%)
Jan 27, 2006	6.121	6.121	6.093	6.103	202,824	-0.01(-0.17%)
Jan 26, 2006	6.103	6.124	6.100	6.114	204,250	-0.01(-0.17%)
Jan 25, 2006	6.145	6.152	6.117	6.124	271,573	-0.00(-0.06%)
Jan 24, 2006	6.124	6.142	6.121	6.128	201,683	+0.00(+0.06%)
Jan 23, 2006	6.086	6.128	6.086	6.124	236,200	+0.02(+0.34%)
Jan 20, 2006	6.103	6.114	6.082	6.103	207,673	+0.00(+0.00%)
Jan 19, 2006	6.089	6.114	6.086	6.103	136,357	+0.00(+0.00%)
Jan 18, 2006	6.079	6.124	6.079	6.103	218,513	+0.00(+0.00%)
Jan 17, 2006	6.086	6.107	6.065	6.103	227,071	+0.01(+0.17%)
Jan 13, 2006	6.107	6.107	6.072	6.093	246,184	+0.00(+0.00%)
Jan 12, 2006	6.082	6.114	6.072	6.093	206,247	+0.00(+0.06%)
Jan 11, 2006	6.079	6.096	6.051	6.089	262,445	+0.02(+0.40%)
Jan 10, 2006	6.082	6.085	6.047	6.065	219,369	+0.00(+0.00%)
Jan 09, 2006	6.054	6.075	6.029	6.065	166,310	+0.02(+0.29%)
Jan 06, 2006	6.050	6.065	5.970	6.047	273,570	+0.01(+0.12%)
Jan 05, 2006	6.022	6.050	5.994	6.040	205,391	+0.04(+0.64%)
Jan 04, 2006	5.917	6.008	5.903	6.001	303,238	+0.10(+1.66%)
Jan 03, 2006	5.875	5.917	5.875	5.903	249,322	+0.03(+0.54%)
Dec 30, 2005	5.879	5.914	5.854	5.872	792,755	-0.00(-0.06%)
Dec 29, 2005	5.840	5.889	5.837	5.875	712,880	+0.03(+0.48%)
Dec 28, 2005	5.809	5.854	5.805	5.847	523,178	-0.01(-0.18%)
Dec 27, 2005	5.886	5.900	5.858	5.858	466,125	+0.01(+0.12%)
Dec 23, 2005	5.854	5.885	5.847	5.851	313,222	-0.01(-0.18%)
Dec 22, 2005	5.840	5.868	5.819	5.861	495,222	+0.02(+0.36%)
Dec 21, 2005	5.886	5.886	5.837	5.840	483,526	-0.03(-0.53%)
Dec 20, 2005	5.886	5.903	5.861	5.871	438,739	-0.02(-0.30%)
Dec 19, 2005	5.886	5.903	5.868	5.889	542,291	+0.01(+0.24%)
Dec 16, 2005	5.837	5.882	5.830	5.875	450,435	+0.03(+0.49%)
Dec 15, 2005	5.844	5.851	5.823	5.847	431,322	+0.00(+0.05%)
Dec 14, 2005	5.812	5.847	5.802	5.844	390,244	+0.02(+0.30%)
Dec 13, 2005	5.826	5.854	5.809	5.826	521,466	-0.01(-0.24%)
Dec 12, 2005	5.858	5.879	5.805	5.840	367,137	-0.03(-0.54%)
Dec 09, 2005	5.830	5.879	5.830	5.872	389,103	+0.02(+0.30%)
Dec 08, 2005	5.809	5.858	5.795	5.854	488,946	+0.05(+0.78%)
Dec 07, 2005	5.809	5.816	5.791	5.809	287,548	+0.01(+0.12%)
Dec 06, 2005	5.819	5.826	5.795	5.802	262,445	-0.02(-0.36%)
Dec 05, 2005	5.805	5.837	5.795	5.823	343,460	+0.02(+0.36%)
Dec 02, 2005	5.816	5.823	5.788	5.802	406,504	-0.01(-0.24%)
Dec 01, 2005	5.819	5.833	5.795	5.816	420,197	-0.05(-0.84%)
Nov 30, 2005	5.858	5.875	5.844	5.865	364,285	-0.01(-0.24%)
Nov 29, 2005	5.875	5.907	5.858	5.879	283,554	-0.01(-0.18%)
Nov 28, 2005	5.903	5.914	5.879	5.889	239,908	+0.00(+0.00%)
Nov 25, 2005	5.882	5.896	5.844	5.889	58,194	+0.04(+0.66%)
Nov 23, 2005	5.900	5.900	5.830	5.851	288,404	-0.01(-0.24%)
Nov 22, 2005	5.854	5.865	5.837	5.865	369,705	-0.00(-0.06%)
Nov 21, 2005	5.879	5.879	5.795	5.868	405,648	+0.00(+0.06%)
Nov 18, 2005	5.854	5.882	5.819	5.865	434,745	-0.02(-0.36%)
Nov 17, 2005	5.889	5.896	5.858	5.886	274,140	+0.00(+0.06%)
Nov 16, 2005	5.889	5.945	5.875	5.882	277,278	-0.01(-0.12%)
Nov 15, 2005	5.872	5.907	5.830	5.889	443,589	+0.00(+0.06%)
Nov 14, 2005	5.952	5.959	5.886	5.886	256,454	-0.08(-1.29%)
Nov 11, 2005	5.956	5.970	5.945	5.963	207,673	+0.02(+0.29%)
Nov 10, 2005	5.973	5.973	5.945	5.945	157,181	-0.01(-0.18%)
Nov 09, 2005	5.959	5.980	5.956	5.956	205,962	-0.02(-0.41%)
Nov 08, 2005	5.966	5.987	5.956	5.980	226,216	+0.00(+0.00%)
Nov 07, 2005	5.977	5.980	5.959	5.980	194,836	+0.02(+0.35%)
Nov 04, 2005	5.977	5.977	5.959	5.960	183,996	-0.02(-0.29%)
Nov 03, 2005	5.959	5.984	5.959	5.977	200,827	+0.02(+0.29%)
Nov 02, 2005	5.959	5.987	5.959	5.959	224,219	-0.02(-0.29%)
Nov 01, 2005	5.963	5.987	5.956	5.977	82,727	-0.04(-0.58%)
Oct 31, 2005	6.012	6.029	5.980	6.012	134,075	-0.01(-0.17%)
Oct 28, 2005	5.991	6.029	5.984	6.022	137,213	+0.02(+0.29%)
Oct 27, 2005	5.994	6.029	5.966	6.005	190,272	+0.02(+0.35%)
Oct 26, 2005	5.980	6.008	5.966	5.984	206,532	+0.02(+0.29%)
Oct 25, 2005	5.977	6.005	5.959	5.966	259,021	-0.01(-0.12%)
Oct 24, 2005	5.977	5.991	5.910	5.973	318,357	+0.01(+0.18%)
Oct 21, 2005	5.882	5.973	5.882	5.963	314,078	+0.07(+1.25%)
Oct 20, 2005	5.805	5.889	5.805	5.889	463,843	+0.02(+0.42%)
Oct 19, 2005	5.893	5.924	5.814	5.865	373,984	-0.07(-1.24%)
Oct 18, 2005	5.875	5.963	5.875	5.938	323,492	-0.01(-0.12%)
Oct 17, 2005	6.040	6.040	5.945	5.945	129,225	-0.05(-0.82%)
Oct 14, 2005	5.959	6.005	5.921	5.994	342,034	+0.01(+0.12%)
Oct 13, 2005	6.065	6.065	5.959	5.987	287,263	-0.04(-0.58%)
Oct 12, 2005	6.079	6.079	5.994	6.022	181,429	-0.03(-0.46%)
Oct 11, 2005	6.036	6.079	6.022	6.050	216,231	-0.01(-0.23%)
Oct 10, 2005	6.012	6.079	6.012	6.065	143,203	+0.02(+0.29%)
Oct 07, 2005	6.047	6.068	5.994	6.047	212,523	-0.03(-0.46%)
Oct 06, 2005	6.117	6.117	6.054	6.075	195,122	-0.03(-0.52%)
Oct 05, 2005	6.131	6.131	6.086	6.107	196,548	-0.01(-0.23%)
Oct 04, 2005	6.110	6.145	6.103	6.121	213,664	-0.01(-0.17%)
Oct 03, 2005	6.103	6.131	6.065	6.131	186,849	+0.03(+0.46%)
Sep 30, 2005	6.072	6.142	6.050	6.103	168,021	+0.06(+0.99%)
Sep 29, 2005	6.047	6.054	6.008	6.043	261,874	-0.02(-0.29%)
Sep 28, 2005	6.019	6.082	6.019	6.061	165,454	+0.05(+0.76%)
Sep 27, 2005	6.065	6.072	6.008	6.015	392,526	-0.05(-0.87%)
Sep 26, 2005	6.093	6.093	6.040	6.068	188,561	+0.01(+0.17%)
Sep 23, 2005	6.058	6.082	6.015	6.058	328,341	-0.02(-0.40%)
Sep 22, 2005	6.124	6.131	6.036	6.082	261,874	-0.05(-0.74%)
Sep 21, 2005	6.163	6.166	6.107	6.128	270,432	-0.02(-0.29%)
Sep 20, 2005	6.121	6.145	6.117	6.145	154,329	+0.01(+0.11%)
Sep 19, 2005	6.191	6.191	6.117	6.138	253,316	-0.04(-0.57%)
Sep 16, 2005	6.149	6.173	6.173	6.173	226,216	+0.01(+0.23%)
Sep 15, 2005	6.208	6.208	6.135	6.159	103,836	-0.01(-0.11%)
Sep 14, 2005	6.166	6.187	6.152	6.166	273,285	+0.00(+0.06%)
Sep 13, 2005	6.166	6.173	6.152	6.163	168,307	-0.01(-0.17%)
Sep 12, 2005	6.215	6.215	6.159	6.173	186,278	-0.03(-0.45%)
Sep 09, 2005	6.201	6.208	6.187	6.201	156,611	+0.00(+0.00%)
Sep 08, 2005	6.187	6.219	6.180	6.201	215,661	+0.00(+0.06%)
Sep 07, 2005	6.173	6.205	6.159	6.198	243,046	+0.01(+0.11%)
Sep 06, 2005	6.156	6.194	6.145	6.191	169,448	+0.04(+0.57%)
Sep 02, 2005	6.138	6.173	6.135	6.156	153,188	+0.00(+0.06%)
Sep 01, 2005	6.177	6.189	6.138	6.152	184,282	-0.05(-0.79%)
Aug 31, 2005	6.240	6.240	6.184	6.201	213,949	-0.02(-0.39%)
Aug 30, 2005	6.205	6.233	6.201	6.226	137,213	+0.00(+0.00%)
Aug 29, 2005	6.219	6.229	6.194	6.226	190,272	+0.01(+0.23%)
Aug 26, 2005	6.208	6.240	6.187	6.212	190,557	-0.01(-0.17%)
Aug 25, 2005	6.229	6.240	6.208	6.222	184,852	-0.01(-0.11%)
Aug 24, 2005	6.250	6.250	6.194	6.229	202,539	-0.02(-0.28%)
Aug 23, 2005	6.215	6.257	6.208	6.247	240,764	-0.01(-0.22%)
Aug 22, 2005	6.240	6.268	6.236	6.261	192,840	+0.02(+0.28%)
Aug 19, 2005	6.271	6.271	6.212	6.243	197,689	-0.03(-0.50%)
Aug 18, 2005	6.247	6.278	6.222	6.275	211,667	+0.00(+0.06%)
Aug 17, 2005	6.247	6.275	6.236	6.271	200,542	+0.01(+0.22%)
Aug 16, 2005	6.282	6.282	6.254	6.257	280,702	-0.01(-0.22%)
Aug 15, 2005	6.285	6.289	6.257	6.271	162,316	-0.01(-0.17%)
Aug 12, 2005	6.282	6.289	6.257	6.282	162,887	+0.01(+0.22%)
Aug 11, 2005	6.282	6.289	6.247	6.268	181,429	-0.01(-0.17%)
Aug 10, 2005	6.240	6.285	6.240	6.278	205,106	+0.00(+0.06%)
Aug 09, 2005	6.264	6.285	6.247	6.275	219,655	+0.00(+0.00%)
Aug 08, 2005	6.282	6.296	6.247	6.275	199,971	-0.00(-0.06%)
Aug 05, 2005	6.306	6.320	6.268	6.278	270,717	-0.02(-0.39%)
Aug 04, 2005	6.271	6.306	6.254	6.303	284,410	+0.03(+0.50%)
Aug 03, 2005	6.306	6.306	6.236	6.271	327,770	-0.01(-0.22%)
Aug 02, 2005	6.250	6.296	6.236	6.285	321,209	+0.05(+0.79%)
Aug 01, 2005	6.236	6.261	6.222	6.236	390,244	+0.01(+0.11%)
Jul 29, 2005	6.194	6.229	6.194	6.229	169,733	+0.01(+0.17%)
Jul 28, 2005	6.205	6.222	6.173	6.219	208,244	+0.01(+0.23%)
Jul 27, 2005	6.166	6.215	6.166	6.205	178,576	+0.02(+0.34%)
Jul 26, 2005	6.205	6.219	6.149	6.184	337,184	-0.03(-0.45%)
Jul 25, 2005	6.212	6.226	6.173	6.212	263,871	-0.01(-0.11%)
Jul 22, 2005	6.208	6.219	6.187	6.219	164,028	+0.01(+0.11%)
Jul 21, 2005	6.205	6.219	6.173	6.212	189,416	+0.01(+0.11%)
Jul 20, 2005	6.205	6.212	6.156	6.205	249,037	+0.01(+0.11%)
Jul 19, 2005	6.152	6.205	6.152	6.198	268,435	+0.05(+0.74%)
Jul 18, 2005	6.163	6.187	6.135	6.152	217,658	+0.02(+0.29%)
Jul 15, 2005	6.117	6.152	6.110	6.135	192,554	-0.01(-0.17%)
Jul 14, 2005	6.149	6.152	6.117	6.145	191,698	+0.02(+0.34%)
Jul 13, 2005	6.163	6.163	6.117	6.124	194,266	-0.01(-0.23%)
Jul 12, 2005	6.177	6.177	6.117	6.138	209,956	-0.02(-0.34%)
Jul 11, 2005	6.135	6.163	6.110	6.159	162,031	+0.04(+0.69%)
Jul 08, 2005	6.110	6.138	6.107	6.117	174,868	-0.01(-0.11%)
Jul 07, 2005	6.100	6.128	6.082	6.124	178,006	+0.02(+0.40%)
Jul 06, 2005	6.079	6.124	6.072	6.100	209,670	+0.00(+0.06%)
Jul 05, 2005	6.082	6.100	6.068	6.096	122,949	+0.00(+0.00%)
Jul 01, 2005	6.058	6.103	6.047	6.096	187,705	+0.04(+0.64%)
Jun 30, 2005	6.036	6.131	6.036	6.058	308,087	-0.00(-0.06%)
Jun 29, 2005	6.040	6.065	6.026	6.061	273,855	+0.01(+0.23%)
Jun 28, 2005	6.012	6.075	6.012	6.047	124,946	+0.01(+0.12%)
Jun 27, 2005	6.022	6.047	5.994	6.040	225,360	+0.00(+0.06%)
Jun 24, 2005	6.068	6.089	6.019	6.036	308,943	-0.03(-0.52%)
Jun 23, 2005	6.103	6.124	6.054	6.068	262,159	-0.04(-0.57%)
Jun 22, 2005	6.124	6.152	6.103	6.103	235,915	-0.06(-0.91%)
Jun 21, 2005	6.128	6.163	6.107	6.159	209,956	+0.03(+0.46%)
Jun 20, 2005	6.152	6.170	6.100	6.131	139,209	-0.02(-0.34%)
Jun 17, 2005	6.096	6.191	6.096	6.152	426,473	+0.02(+0.40%)
Jun 16, 2005	6.100	6.152	6.096	6.128	201,968	+0.02(+0.40%)
Jun 15, 2005	6.128	6.135	6.096	6.103	207,959	-0.03(-0.51%)
Jun 14, 2005	6.128	6.135	6.107	6.135	193,410	+0.01(+0.23%)
Jun 13, 2005	6.107	6.145	6.107	6.121	244,187	-0.03(-0.46%)
Jun 10, 2005	6.121	6.149	6.096	6.149	270,147	+0.04(+0.57%)
Jun 09, 2005	6.138	6.149	6.096	6.114	224,504	-0.04(-0.68%)
Jun 08, 2005	6.156	6.184	6.142	6.156	207,959	-0.03(-0.51%)
Jun 07, 2005	6.198	6.208	6.173	6.187	149,194	-0.02(-0.28%)
Jun 06, 2005	6.198	6.219	6.187	6.205	106,689	-0.01(-0.17%)
Jun 03, 2005	6.219	6.233	6.180	6.215	199,686	-0.00(-0.06%)
Jun 02, 2005	6.271	6.271	6.205	6.219	153,473	-0.04(-0.62%)

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.