Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.551	6.551	6.466	6.489	146,726	-0.02(-0.36%)
Jul 28, 2005	6.501	6.533	6.486	6.513	147,406	+0.01(+0.09%)
Jul 27, 2005	6.495	6.536	6.454	6.507	182,389	+0.04(+0.64%)
Jul 26, 2005	6.433	6.466	6.363	6.466	195,975	+0.05(+0.73%)
Jul 25, 2005	6.407	6.445	6.374	6.418	173,219	+0.01(+0.18%)
Jul 22, 2005	6.383	6.407	6.371	6.407	167,105	+0.01(+0.18%)
Jul 21, 2005	6.492	6.492	6.363	6.395	289,717	-0.09(-1.41%)
Jul 20, 2005	6.530	6.536	6.433	6.486	127,367	-0.05(-0.77%)
Jul 19, 2005	6.469	6.560	6.466	6.536	199,032	+0.02(+0.36%)
Jul 18, 2005	6.507	6.542	6.445	6.513	143,330	+0.02(+0.32%)
Jul 15, 2005	6.389	6.492	6.389	6.492	135,518	+0.07(+1.05%)
Jul 14, 2005	6.448	6.545	6.418	6.424	225,864	-0.04(-0.68%)
Jul 13, 2005	6.477	6.536	6.423	6.469	140,952	+0.02(+0.27%)
Jul 12, 2005	6.474	6.504	6.436	6.451	166,426	+0.01(+0.09%)
Jul 11, 2005	6.363	6.521	6.363	6.445	144,009	+0.08(+1.30%)
Jul 08, 2005	6.310	6.363	6.307	6.363	210,240	+0.05(+0.84%)
Jul 07, 2005	6.236	6.310	6.236	6.310	123,291	+0.04(+0.56%)
Jul 06, 2005	6.274	6.301	6.257	6.274	175,936	-0.01(-0.19%)
Jul 05, 2005	6.257	6.318	6.257	6.286	93,742	+0.04(+0.61%)
Jul 01, 2005	6.242	6.321	6.239	6.248	90,685	+0.03(+0.47%)
Jun 30, 2005	6.242	6.257	6.218	6.218	187,824	-0.01(-0.19%)
Jun 29, 2005	6.224	6.251	6.224	6.230	55,701	+0.01(+0.09%)
Jun 28, 2005	6.153	6.233	6.139	6.224	166,086	+0.09(+1.44%)
Jun 27, 2005	6.177	6.177	6.112	6.136	244,544	-0.04(-0.57%)
Jun 24, 2005	6.174	6.180	6.139	6.171	171,521	-0.03(-0.47%)
Jun 23, 2005	6.139	6.201	6.118	6.201	209,221	+0.04(+0.62%)
Jun 22, 2005	6.153	6.180	6.127	6.162	175,936	+0.02(+0.29%)
Jun 21, 2005	6.159	6.212	6.145	6.145	264,923	-0.07(-1.09%)
Jun 20, 2005	6.218	6.321	6.148	6.212	226,883	-0.03(-0.52%)
Jun 17, 2005	6.227	6.315	6.212	6.245	185,786	+0.04(+0.57%)
Jun 16, 2005	6.177	6.212	6.142	6.209	194,956	+0.04(+0.62%)
Jun 15, 2005	6.151	6.177	6.124	6.171	112,422	+0.02(+0.34%)
Jun 14, 2005	6.139	6.177	6.112	6.151	140,273	+0.00(+0.05%)
Jun 13, 2005	6.145	6.148	6.100	6.148	138,575	+0.00(+0.00%)
Jun 10, 2005	6.168	6.183	6.142	6.148	105,290	-0.04(-0.57%)
Jun 09, 2005	6.083	6.183	6.083	6.183	129,744	+0.09(+1.45%)
Jun 08, 2005	6.083	6.139	6.083	6.095	163,029	+0.01(+0.19%)
Jun 07, 2005	6.109	6.109	6.068	6.083	163,029	+0.00(+0.05%)
Jun 06, 2005	6.095	6.103	6.036	6.080	93,742	-0.03(-0.53%)
Jun 03, 2005	6.139	6.153	6.083	6.112	115,139	-0.03(-0.43%)
Jun 02, 2005	6.180	6.180	6.124	6.139	124,989	-0.01(-0.14%)
Jun 01, 2005	6.092	6.153	6.047	6.148	109,365	+0.07(+1.11%)
May 31, 2005	6.062	6.095	6.024	6.080	140,952	+0.03(+0.54%)
May 27, 2005	5.977	6.047	5.959	6.047	105,290	+0.09(+1.43%)
May 26, 2005	5.906	5.968	5.903	5.962	82,873	+0.04(+0.75%)
May 25, 2005	5.888	5.927	5.871	5.918	184,427	-0.03(-0.50%)
May 24, 2005	6.024	6.086	5.915	5.947	279,868	-0.08(-1.37%)
May 23, 2005	6.003	6.074	5.953	6.030	155,218	+0.07(+1.14%)
May 20, 2005	5.912	6.036	5.859	5.962	333,871	+0.05(+0.85%)
May 19, 2005	5.894	5.933	5.883	5.912	181,710	-0.03(-0.54%)
May 18, 2005	5.906	6.000	5.906	5.944	143,670	+0.05(+0.80%)
May 17, 2005	5.830	5.900	5.830	5.897	157,595	+0.04(+0.65%)
May 16, 2005	5.859	5.862	5.830	5.859	83,552	+0.00(+0.05%)
May 13, 2005	5.933	5.939	5.853	5.856	74,722	-0.06(-1.04%)
May 12, 2005	6.021	6.021	5.918	5.918	159,633	-0.10(-1.62%)
May 11, 2005	5.989	6.015	5.956	6.015	121,932	-0.00(-0.05%)
May 10, 2005	6.071	6.071	5.962	6.018	175,257	-0.07(-1.21%)
May 09, 2005	6.050	6.124	6.050	6.092	127,367	+0.02(+0.39%)
May 06, 2005	5.992	6.080	5.992	6.068	92,383	+0.10(+1.63%)
May 05, 2005	6.000	6.039	5.965	5.971	104,610	+0.00(+0.00%)
May 04, 2005	5.956	5.983	5.924	5.971	91,025	+0.02(+0.40%)
May 03, 2005	5.959	5.959	5.888	5.947	65,891	-0.01(-0.20%)

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.