Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.799	6.799	6.756	6.799	161,585	-0.00(-0.06%)
Jul 28, 2005	6.777	6.804	6.764	6.804	103,533	+0.02(+0.32%)
Jul 27, 2005	6.721	6.782	6.721	6.782	196,782	+0.06(+0.91%)
Jul 26, 2005	6.629	6.742	6.629	6.721	208,895	+0.07(+1.05%)
Jul 25, 2005	6.694	6.712	6.637	6.651	292,545	-0.04(-0.65%)
Jul 22, 2005	6.777	6.777	6.686	6.694	222,837	-0.04(-0.58%)
Jul 21, 2005	6.777	6.804	6.734	6.734	186,497	-0.03(-0.45%)
Jul 20, 2005	6.808	6.808	6.764	6.764	162,499	-0.04(-0.58%)
Jul 19, 2005	6.812	6.812	6.721	6.804	177,584	+0.04(+0.58%)
Jul 18, 2005	6.756	6.808	6.751	6.764	169,584	-0.03(-0.45%)
Jul 15, 2005	6.760	6.817	6.742	6.795	168,670	+0.05(+0.71%)
Jul 14, 2005	6.756	6.760	6.738	6.747	127,302	+0.00(+0.00%)
Jul 13, 2005	6.764	6.769	6.729	6.747	135,759	-0.04(-0.64%)
Jul 12, 2005	6.808	6.808	6.738	6.791	294,602	-0.04(-0.64%)
Jul 11, 2005	6.760	6.834	6.760	6.834	189,011	+0.09(+1.30%)
Jul 08, 2005	6.795	6.826	6.747	6.747	316,086	-0.03(-0.39%)
Jul 07, 2005	6.699	6.799	6.699	6.773	226,494	+0.05(+0.72%)
Jul 06, 2005	6.672	6.738	6.672	6.725	183,755	+0.06(+0.92%)
Jul 05, 2005	6.699	6.729	6.655	6.664	169,813	-0.05(-0.72%)
Jul 01, 2005	6.738	6.738	6.668	6.712	193,354	-0.03(-0.39%)
Jun 30, 2005	6.738	6.742	6.655	6.738	394,250	+0.04(+0.65%)
Jun 29, 2005	6.633	6.694	6.629	6.694	304,430	+0.05(+0.79%)
Jun 28, 2005	6.672	6.686	6.624	6.642	186,726	-0.07(-0.98%)
Jun 27, 2005	6.607	6.707	6.607	6.707	214,609	+0.08(+1.19%)
Jun 24, 2005	6.624	6.668	6.585	6.629	127,760	+0.03(+0.46%)
Jun 23, 2005	6.624	6.624	6.546	6.598	239,521	+0.00(+0.07%)
Jun 22, 2005	6.620	6.633	6.576	6.594	185,126	-0.02(-0.26%)
Jun 21, 2005	6.611	6.616	6.572	6.611	238,607	+0.05(+0.73%)
Jun 20, 2005	6.572	6.629	6.550	6.563	112,218	-0.00(-0.07%)
Jun 17, 2005	6.563	6.572	6.546	6.567	110,390	+0.00(+0.00%)
Jun 16, 2005	6.541	6.567	6.519	6.567	300,316	+0.01(+0.13%)
Jun 15, 2005	6.528	6.559	6.515	6.559	187,411	+0.02(+0.33%)
Jun 14, 2005	6.515	6.572	6.484	6.537	193,811	+0.02(+0.27%)
Jun 13, 2005	6.550	6.550	6.511	6.519	236,093	-0.03(-0.47%)
Jun 10, 2005	6.541	6.567	6.532	6.550	108,790	-0.01(-0.20%)
Jun 09, 2005	6.572	6.598	6.550	6.563	166,842	-0.03(-0.40%)
Jun 08, 2005	6.550	6.598	6.550	6.589	89,820	+0.04(+0.67%)
Jun 07, 2005	6.567	6.585	6.506	6.546	253,463	-0.02(-0.27%)
Jun 06, 2005	6.572	6.572	6.528	6.563	130,731	+0.01(+0.20%)
Jun 03, 2005	6.546	6.581	6.529	6.550	313,114	+0.03(+0.54%)
Jun 02, 2005	6.506	6.546	6.484	6.515	128,674	+0.02(+0.27%)
Jun 01, 2005	6.471	6.502	6.462	6.497	133,702	+0.04(+0.54%)
May 31, 2005	6.497	6.497	6.462	6.462	124,788	-0.01(-0.20%)
May 27, 2005	6.519	6.519	6.410	6.476	174,384	-0.04(-0.54%)
May 26, 2005	6.502	6.519	6.476	6.511	225,351	+0.02(+0.34%)
May 25, 2005	6.484	6.537	6.484	6.489	299,173	+0.00(+0.00%)
May 24, 2005	6.489	6.511	6.476	6.489	143,758	+0.01(+0.14%)
May 23, 2005	6.423	6.489	6.423	6.480	170,270	+0.05(+0.75%)
May 20, 2005	6.432	6.445	6.419	6.432	63,537	-0.01(-0.20%)
May 19, 2005	6.392	6.454	6.392	6.445	208,895	+0.05(+0.82%)
May 18, 2005	6.388	6.410	6.388	6.392	150,158	+0.02(+0.33%)
May 17, 2005	6.406	6.406	6.362	6.371	151,986	-0.03(-0.53%)
May 16, 2005	6.397	6.410	6.375	6.406	186,269	+0.02(+0.27%)
May 13, 2005	6.401	6.423	6.366	6.388	183,755	+0.00(+0.07%)
May 12, 2005	6.349	6.454	6.349	6.384	106,047	-0.05(-0.75%)
May 11, 2005	6.436	6.445	6.375	6.432	195,182	-0.00(-0.01%)
May 10, 2005	6.401	6.467	6.401	6.433	156,100	+0.05(+0.77%)
May 09, 2005	6.375	6.406	6.353	6.384	94,163	+0.04(+0.62%)
May 06, 2005	6.384	6.454	6.331	6.344	177,127	-0.05(-0.82%)
May 05, 2005	6.432	6.449	6.397	6.397	192,439	-0.03(-0.41%)
May 04, 2005	6.336	6.458	6.318	6.423	250,263	+0.08(+1.24%)
May 03, 2005	6.336	6.379	6.305	6.344	201,124	+0.03(+0.49%)

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.