Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.658	6.658	6.601	6.631	17,066	-0.03(-0.40%)
Jul 28, 2005	6.675	6.702	6.592	6.658	114,003	-0.01(-0.20%)
Jul 27, 2005	6.680	6.689	6.649	6.671	53,019	+0.02(+0.33%)
Jul 26, 2005	6.697	6.702	6.636	6.649	95,116	-0.03(-0.46%)
Jul 25, 2005	6.680	6.706	6.658	6.680	31,402	-0.01(-0.20%)
Jul 22, 2005	6.636	6.693	6.636	6.693	82,146	+0.05(+0.73%)
Jul 21, 2005	6.636	6.649	6.627	6.645	36,408	+0.02(+0.27%)
Jul 20, 2005	6.653	6.653	6.601	6.627	37,773	-0.00(-0.07%)
Jul 19, 2005	6.596	6.641	6.596	6.631	35,498	+0.04(+0.53%)
Jul 18, 2005	6.614	6.636	6.592	6.596	47,558	-0.04(-0.66%)
Jul 15, 2005	6.623	6.667	6.609	6.640	50,289	-0.00(-0.07%)
Jul 14, 2005	6.671	6.671	6.624	6.645	78,278	+0.01(+0.13%)
Jul 13, 2005	6.609	6.667	6.609	6.636	47,330	-0.01(-0.13%)
Jul 12, 2005	6.566	6.645	6.530	6.645	110,590	+0.04(+0.53%)
Jul 11, 2005	6.636	6.649	6.548	6.609	157,011	-0.06(-0.86%)
Jul 08, 2005	6.658	6.675	6.636	6.667	54,840	+0.02(+0.26%)
Jul 07, 2005	6.614	6.653	6.614	6.649	93,296	+0.06(+0.87%)
Jul 06, 2005	6.579	6.614	6.566	6.592	200,473	+0.01(+0.20%)
Jul 05, 2005	6.579	6.587	6.561	6.579	57,343	+0.00(+0.00%)
Jul 01, 2005	6.548	6.609	6.544	6.579	123,561	+0.03(+0.47%)
Jun 30, 2005	6.566	6.579	6.482	6.548	124,471	-0.03(-0.47%)
Jun 29, 2005	6.447	6.579	6.434	6.579	189,778	+0.14(+2.18%)
Jun 28, 2005	6.407	6.438	6.394	6.438	63,032	+0.02(+0.34%)
Jun 27, 2005	6.486	6.491	6.416	6.416	124,698	-0.07(-1.02%)
Jun 24, 2005	6.478	6.495	6.473	6.482	43,462	+0.00(+0.07%)
Jun 23, 2005	6.456	6.478	6.447	6.478	88,290	+0.04(+0.61%)
Jun 22, 2005	6.416	6.469	6.416	6.438	62,576	+0.01(+0.14%)
Jun 21, 2005	6.420	6.442	6.394	6.429	80,781	+0.05(+0.83%)
Jun 20, 2005	6.390	6.399	6.359	6.377	100,578	+0.00(+0.07%)
Jun 17, 2005	6.390	6.407	6.372	6.372	110,135	-0.01(-0.21%)
Jun 16, 2005	6.359	6.385	6.355	6.385	54,840	+0.03(+0.48%)
Jun 15, 2005	6.333	6.359	6.331	6.355	43,917	-0.00(-0.07%)
Jun 14, 2005	6.319	6.363	6.306	6.359	161,562	+0.03(+0.49%)
Jun 13, 2005	6.293	6.328	6.293	6.328	78,278	+0.02(+0.28%)
Jun 10, 2005	6.346	6.346	6.293	6.311	119,465	-0.02(-0.35%)
Jun 09, 2005	6.363	6.363	6.333	6.333	119,465	-0.03(-0.48%)
Jun 08, 2005	6.460	6.460	6.359	6.363	212,989	-0.13(-2.03%)
Jun 07, 2005	6.495	6.530	6.471	6.495	68,948	+0.00(+0.00%)
Jun 06, 2005	6.526	6.526	6.464	6.495	75,547	-0.01(-0.14%)
Jun 03, 2005	6.526	6.526	6.482	6.504	75,547	+0.00(+0.00%)
Jun 02, 2005	6.460	6.504	6.452	6.504	105,129	+0.02(+0.27%)
Jun 01, 2005	6.451	6.495	6.451	6.486	90,793	+0.03(+0.41%)
May 31, 2005	6.438	6.460	6.399	6.460	39,594	+0.04(+0.55%)
May 27, 2005	6.416	6.425	6.385	6.425	28,216	+0.03(+0.41%)
May 26, 2005	6.412	6.425	6.394	6.399	42,097	-0.01(-0.21%)
May 25, 2005	6.434	6.434	6.403	6.412	15,473	-0.02(-0.27%)
May 24, 2005	6.390	6.429	6.377	6.429	93,069	+0.04(+0.69%)
May 23, 2005	6.425	6.425	6.372	6.385	89,883	-0.03(-0.48%)
May 20, 2005	6.504	6.504	6.416	6.416	40,276	-0.06(-0.95%)
May 19, 2005	6.473	6.500	6.456	6.478	85,332	+0.01(+0.14%)
May 18, 2005	6.456	6.522	6.451	6.469	159,514	+0.01(+0.20%)
May 17, 2005	6.434	6.491	6.397	6.456	58,253	+0.02(+0.34%)
May 16, 2005	6.456	6.456	6.420	6.434	23,893	-0.01(-0.20%)
May 13, 2005	6.416	6.447	6.394	6.447	158,604	+0.02(+0.34%)
May 12, 2005	6.407	6.429	6.372	6.425	85,559	+0.02(+0.34%)
May 11, 2005	6.438	6.460	6.403	6.403	19,569	-0.03(-0.41%)
May 10, 2005	6.328	6.552	6.319	6.429	197,060	+0.10(+1.60%)
May 09, 2005	6.297	6.328	6.289	6.328	44,372	+0.03(+0.49%)
May 06, 2005	6.302	6.302	6.280	6.297	32,084	-0.00(-0.07%)
May 05, 2005	6.276	6.302	6.275	6.302	57,115	+0.00(+0.00%)
May 04, 2005	6.280	6.302	6.271	6.302	44,600	+0.02(+0.35%)
May 03, 2005	6.258	6.280	6.240	6.280	93,979	+0.04(+0.63%)

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.