Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.820	6.860	6.590	6.680	8,200	+0.03(+0.45%)
Jul 28, 2005	6.720	6.750	6.600	6.650	10,600	-0.01(-0.15%)
Jul 27, 2005	6.640	6.750	6.600	6.660	5,100	+0.00(+0.00%)
Jul 26, 2005	6.690	6.690	6.620	6.660	4,700	-0.09(-1.33%)
Jul 25, 2005	6.890	6.890	6.750	6.750	1,700	-0.15(-2.17%)
Jul 22, 2005	6.720	6.900	6.720	6.900	1,000	+0.23(+3.45%)
Jul 21, 2005	6.850	6.880	6.670	6.670	7,800	-0.18(-2.63%)
Jul 20, 2005	6.680	6.850	6.680	6.850	11,300	+0.12(+1.78%)
Jul 19, 2005	6.720	6.750	6.600	6.730	9,600	+0.01(+0.15%)
Jul 18, 2005	6.600	6.760	6.580	6.720	4,100	+0.18(+2.75%)
Jul 15, 2005	6.510	6.540	6.500	6.540	1,800	-0.02(-0.30%)
Jul 14, 2005	6.770	6.820	6.560	6.560	2,600	-0.19(-2.81%)
Jul 13, 2005	6.780	6.790	6.750	6.750	4,400	-0.10(-1.46%)
Jul 12, 2005	6.700	6.870	6.700	6.850	8,700	+0.13(+1.93%)
Jul 11, 2005	6.680	6.800	6.680	6.720	23,700	+0.05(+0.75%)
Jul 08, 2005	6.670	6.710	6.630	6.670	65,000	+0.00(+0.00%)
Jul 07, 2005	6.850	6.850	6.450	6.670	25,600	-0.28(-4.03%)
Jul 06, 2005	7.060	7.060	6.940	6.950	13,800	-0.05(-0.71%)
Jul 05, 2005	6.870	7.050	6.820	7.000	15,600	+0.25(+3.70%)
Jul 01, 2005	6.780	6.800	6.580	6.750	17,100	+0.08(+1.20%)
Jun 30, 2005	6.600	6.750	6.580	6.670	34,000	+0.12(+1.83%)
Jun 29, 2005	6.650	6.740	6.550	6.550	7,000	-0.20(-2.96%)
Jun 28, 2005	6.510	6.750	6.500	6.750	6,000	+0.18(+2.74%)
Jun 27, 2005	6.500	6.570	6.440	6.570	2,300	-0.03(-0.45%)
Jun 24, 2005	6.900	6.960	6.560	6.600	36,300	-0.25(-3.65%)
Jun 23, 2005	6.960	6.960	6.850	6.850	5,500	-0.12(-1.72%)
Jun 22, 2005	7.000	7.000	6.900	6.970	4,600	+0.07(+1.01%)
Jun 21, 2005	6.920	6.920	6.870	6.900	2,300	+0.02(+0.29%)
Jun 20, 2005	6.850	6.880	6.550	6.880	17,500	+0.02(+0.29%)
Jun 17, 2005	6.930	6.930	6.860	6.860	1,300	-0.02(-0.29%)
Jun 16, 2005	6.950	6.950	6.810	6.880	2,600	-0.04(-0.58%)
Jun 15, 2005	7.020	7.150	6.900	6.920	6,100	-0.10(-1.42%)
Jun 14, 2005	6.750	7.020	6.750	7.020	25,500	+0.07(+1.01%)
Jun 13, 2005	6.610	7.010	6.610	6.950	11,400	+0.39(+5.95%)
Jun 10, 2005	6.650	6.680	6.550	6.560	13,200	-0.21(-3.10%)
Jun 09, 2005	7.150	7.150	6.770	6.770	13,100	-0.37(-5.18%)
Jun 08, 2005	7.140	7.140	7.140	7.140	0	+0.00(+0.00%)
Jun 07, 2005	7.300	7.310	7.140	7.140	13,300	-0.24(-3.25%)
Jun 06, 2005	7.170	7.400	7.170	7.380	10,000	+0.18(+2.50%)
Jun 03, 2005	7.200	7.200	7.200	7.200	0	+0.00(+0.00%)
Jun 02, 2005	7.200	7.220	7.200	7.200	33,600	+0.00(+0.00%)
Jun 01, 2005	7.240	7.240	7.180	7.200	15,200	+0.04(+0.56%)
May 31, 2005	7.230	7.240	7.160	7.160	1,300	-0.06(-0.83%)
May 27, 2005	7.210	7.220	7.200	7.220	11,900	+0.02(+0.28%)
May 26, 2005	7.250	7.250	7.200	7.200	4,200	-0.02(-0.28%)
May 25, 2005	7.220	7.220	7.220	7.220	200	-0.02(-0.28%)
May 24, 2005	7.230	7.240	7.230	7.240	5,400	-0.01(-0.14%)
May 23, 2005	7.410	7.410	7.190	7.250	7,700	-0.15(-2.03%)
May 20, 2005	7.330	7.500	7.300	7.400	24,800	+0.07(+0.95%)
May 19, 2005	7.150	7.330	7.150	7.330	10,400	+0.08(+1.10%)
May 18, 2005	7.000	7.250	7.000	7.250	9,200	+0.31(+4.47%)
May 17, 2005	6.900	6.940	6.820	6.940	126,900	+0.16(+2.36%)
May 16, 2005	6.780	6.780	6.780	6.780	0	+0.00(+0.00%)
May 13, 2005	6.650	6.800	6.640	6.780	22,000	+0.22(+3.35%)
May 12, 2005	6.930	6.930	6.050	6.560	88,900	-0.40(-5.75%)
May 11, 2005	7.000	7.000	6.950	6.960	36,700	-0.05(-0.71%)
May 10, 2005	7.030	7.030	7.010	7.010	22,400	-0.06(-0.85%)
May 09, 2005	6.970	7.090	6.970	7.070	9,200	+0.02(+0.28%)
May 06, 2005	7.000	7.060	7.000	7.050	2,800	-0.01(-0.14%)
May 05, 2005	7.200	7.200	7.060	7.060	46,300	-0.11(-1.53%)
May 04, 2005	7.250	7.350	7.170	7.170	12,100	-0.04(-0.55%)
May 03, 2005	7.190	7.250	7.190	7.210	10,400	+0.07(+0.98%)

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.