Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.248	6.426	6.248	6.401	212,998	+0.20(+3.28%)
Jul 28, 2005	6.436	6.436	6.182	6.197	682,107	-0.19(-2.94%)
Jul 27, 2005	6.380	6.426	6.365	6.385	426,981	+0.02(+0.24%)
Jul 26, 2005	6.218	6.446	6.177	6.370	676,989	+0.15(+2.45%)
Jul 25, 2005	6.202	6.319	6.182	6.218	189,572	+0.02(+0.25%)
Jul 22, 2005	6.274	6.304	6.162	6.202	421,666	-0.09(-1.45%)
Jul 21, 2005	6.223	6.314	6.136	6.294	649,626	+0.02(+0.32%)
Jul 20, 2005	6.426	6.441	6.223	6.274	703,368	-0.08(-1.20%)
Jul 19, 2005	6.355	6.360	6.248	6.350	605,924	+0.03(+0.40%)
Jul 18, 2005	6.396	6.396	6.304	6.324	135,043	-0.10(-1.58%)
Jul 15, 2005	6.385	6.467	6.324	6.426	743,723	+0.05(+0.80%)
Jul 14, 2005	6.314	6.401	6.299	6.375	1,245,314	+0.08(+1.21%)
Jul 13, 2005	6.269	6.335	6.263	6.299	499,818	+0.05(+0.81%)
Jul 12, 2005	6.086	6.248	6.055	6.248	750,220	+0.20(+3.27%)
Jul 11, 2005	6.091	6.111	5.989	6.050	680,336	-0.05(-0.75%)
Jul 08, 2005	6.131	6.167	6.060	6.096	206,502	-0.05(-0.74%)
Jul 07, 2005	6.096	6.197	6.040	6.142	535,449	-0.01(-0.08%)
Jul 06, 2005	6.213	6.248	6.126	6.147	161,422	-0.08(-1.31%)
Jul 05, 2005	6.294	6.299	6.162	6.228	70,277	-0.07(-1.05%)
Jul 01, 2005	6.116	6.370	6.116	6.294	359,263	+0.23(+3.77%)
Jun 30, 2005	6.319	6.329	6.065	6.065	487,613	-0.20(-3.24%)
Jun 29, 2005	6.284	6.401	6.213	6.269	484,857	-0.03(-0.48%)
Jun 28, 2005	6.360	6.370	6.269	6.299	239,771	-0.01(-0.16%)
Jun 27, 2005	6.329	6.390	6.243	6.309	333,868	+0.01(+0.08%)
Jun 24, 2005	6.441	6.451	6.274	6.304	285,441	-0.09(-1.35%)
Jun 23, 2005	6.578	6.578	6.390	6.390	164,178	-0.21(-3.23%)
Jun 22, 2005	6.650	6.650	6.573	6.604	407,296	+0.00(+0.00%)
Jun 21, 2005	6.604	6.675	6.548	6.604	233,274	+0.00(+0.00%)
Jun 20, 2005	6.660	6.695	6.538	6.604	157,485	-0.01(-0.08%)
Jun 17, 2005	6.675	6.690	6.533	6.609	939,399	-0.02(-0.23%)
Jun 16, 2005	6.512	6.665	6.512	6.624	568,324	+0.14(+2.19%)
Jun 15, 2005	6.431	6.528	6.421	6.482	231,896	+0.10(+1.59%)
Jun 14, 2005	6.319	6.426	6.304	6.380	375,799	+0.04(+0.64%)
Jun 13, 2005	6.319	6.396	6.274	6.340	468,321	+0.02(+0.24%)
Jun 10, 2005	6.223	6.345	6.223	6.324	272,843	+0.10(+1.55%)
Jun 09, 2005	6.253	6.253	6.147	6.228	734,668	+0.00(+0.00%)
Jun 08, 2005	6.187	6.340	6.172	6.228	251,582	+0.04(+0.57%)
Jun 07, 2005	6.258	6.289	6.096	6.192	510,252	-0.07(-1.06%)
Jun 06, 2005	6.563	6.563	6.177	6.258	328,947	-0.22(-3.37%)
Jun 03, 2005	6.670	6.680	6.451	6.477	395,287	-0.22(-3.26%)
Jun 02, 2005	6.548	6.695	6.502	6.695	980,345	+0.15(+2.33%)
Jun 01, 2005	6.253	6.548	6.208	6.543	1,084,285	+0.34(+5.49%)
May 31, 2005	6.157	6.314	6.070	6.202	1,114,995	+0.21(+3.56%)
May 27, 2005	5.994	6.065	5.974	5.989	576,002	-0.01(-0.08%)
May 26, 2005	5.984	6.045	5.949	5.994	296,465	+0.00(+0.00%)
May 25, 2005	6.045	6.091	5.994	5.994	40,946	-0.08(-1.26%)
May 24, 2005	6.020	6.111	6.020	6.070	151,973	+0.05(+0.84%)
May 23, 2005	6.055	6.081	5.994	6.020	84,845	-0.04(-0.59%)
May 20, 2005	6.035	6.055	5.943	6.055	245,086	-0.03(-0.50%)
May 19, 2005	6.035	6.086	5.999	6.086	401,587	+0.09(+1.53%)
May 18, 2005	6.096	6.096	5.974	5.994	375,799	-0.05(-0.84%)
May 17, 2005	6.121	6.121	6.004	6.045	509,858	-0.09(-1.41%)
May 16, 2005	5.969	6.192	5.964	6.131	1,017,748	+0.16(+2.72%)
May 13, 2005	5.893	5.969	5.735	5.969	1,592,372	+0.05(+0.86%)
May 12, 2005	5.949	6.020	5.827	5.918	895,894	-0.03(-0.43%)
May 11, 2005	5.949	6.065	5.913	5.943	425,013	+0.03(+0.43%)
May 10, 2005	5.994	5.999	5.893	5.918	586,632	-0.08(-1.27%)
May 09, 2005	6.106	6.182	5.994	5.994	1,001,409	-0.11(-1.75%)
May 06, 2005	6.223	6.304	6.096	6.101	321,269	-0.11(-1.80%)
May 05, 2005	6.355	6.390	6.202	6.213	577,970	-0.09(-1.45%)
May 04, 2005	6.050	6.324	6.045	6.304	409,658	+0.26(+4.29%)
May 03, 2005	5.888	6.177	5.882	6.045	299,025	+0.13(+2.15%)

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.