Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.504	6.528	6.454	6.466	67,835	-0.01(-0.19%)
Jul 28, 2005	6.499	6.528	6.470	6.479	46,108	-0.05(-0.76%)
Jul 27, 2005	6.483	6.528	6.446	6.528	57,454	+0.07(+1.03%)
Jul 26, 2005	6.441	6.479	6.433	6.462	33,072	+0.02(+0.32%)
Jul 25, 2005	6.483	6.483	6.433	6.441	74,353	-0.04(-0.58%)
Jul 22, 2005	6.504	6.504	6.441	6.479	57,937	+0.06(+0.90%)
Jul 21, 2005	6.504	6.504	6.421	6.421	62,765	-0.05(-0.70%)
Jul 20, 2005	6.441	6.504	6.441	6.466	58,420	+0.00(+0.06%)
Jul 19, 2005	6.421	6.470	6.417	6.462	51,902	+0.05(+0.71%)
Jul 18, 2005	6.524	6.533	6.404	6.417	100,666	-0.07(-1.12%)
Jul 15, 2005	6.516	6.520	6.483	6.489	47,074	-0.02(-0.34%)
Jul 14, 2005	6.562	6.562	6.512	6.512	91,975	-0.03(-0.51%)
Jul 13, 2005	6.524	6.562	6.491	6.545	93,424	+0.01(+0.19%)
Jul 12, 2005	6.545	6.624	6.520	6.533	77,250	-0.00(-0.06%)
Jul 11, 2005	6.524	6.607	6.495	6.537	70,732	+0.02(+0.38%)
Jul 08, 2005	6.524	6.545	6.512	6.512	71,456	-0.02(-0.25%)
Jul 07, 2005	6.524	6.541	6.504	6.528	79,905	+0.00(+0.06%)
Jul 06, 2005	6.578	6.591	6.504	6.524	129,394	-0.01(-0.19%)
Jul 05, 2005	6.491	6.562	6.491	6.537	111,047	+0.05(+0.83%)
Jul 01, 2005	6.607	6.607	6.462	6.483	65,662	-0.06(-0.89%)
Jun 30, 2005	6.586	6.586	6.512	6.541	63,248	+0.03(+0.51%)
Jun 29, 2005	6.483	6.541	6.446	6.508	75,318	+0.05(+0.71%)
Jun 28, 2005	6.437	6.524	6.425	6.462	130,601	-0.02(-0.26%)
Jun 27, 2005	6.421	6.479	6.421	6.479	93,907	+0.04(+0.64%)
Jun 24, 2005	6.450	6.470	6.400	6.437	66,628	-0.01(-0.13%)
Jun 23, 2005	6.450	6.450	6.408	6.446	73,387	+0.01(+0.19%)
Jun 22, 2005	6.421	6.450	6.383	6.433	62,524	+0.05(+0.78%)
Jun 21, 2005	6.462	6.470	6.383	6.383	109,115	-0.05(-0.77%)
Jun 20, 2005	6.421	6.462	6.412	6.433	129,635	+0.00(+0.06%)
Jun 17, 2005	6.417	6.441	6.404	6.429	76,525	+0.02(+0.26%)
Jun 16, 2005	6.396	6.417	6.392	6.412	54,557	+0.02(+0.26%)
Jun 15, 2005	6.441	6.441	6.363	6.396	117,323	+0.02(+0.26%)
Jun 14, 2005	6.354	6.408	6.330	6.379	81,836	+0.05(+0.79%)
Jun 13, 2005	6.325	6.421	6.325	6.330	110,322	-0.02(-0.33%)
Jun 10, 2005	6.330	6.354	6.317	6.350	176,951	-0.02(-0.33%)
Jun 09, 2005	6.454	6.454	6.371	6.371	113,461	-0.07(-1.03%)
Jun 08, 2005	6.388	6.462	6.388	6.437	164,156	+0.01(+0.19%)
Jun 07, 2005	6.491	6.491	6.383	6.425	122,876	-0.02(-0.39%)
Jun 06, 2005	6.359	6.450	6.325	6.450	174,054	+0.07(+1.04%)
Jun 03, 2005	6.375	6.417	6.346	6.383	178,399	+0.02(+0.26%)
Jun 02, 2005	6.354	6.375	6.321	6.367	152,327	+0.03(+0.52%)
Jun 01, 2005	6.292	6.363	6.276	6.334	198,677	+0.05(+0.72%)
May 31, 2005	6.259	6.305	6.247	6.288	198,194	+0.03(+0.46%)
May 27, 2005	6.276	6.296	6.234	6.259	153,776	+0.02(+0.40%)
May 26, 2005	6.259	6.288	6.226	6.234	144,361	-0.01(-0.20%)
May 25, 2005	6.263	6.296	6.218	6.247	118,289	-0.02(-0.40%)
May 24, 2005	6.296	6.296	6.222	6.272	144,119	+0.02(+0.40%)
May 23, 2005	6.226	6.292	6.214	6.247	98,493	+0.02(+0.33%)
May 20, 2005	6.197	6.230	6.193	6.226	36,452	+0.03(+0.47%)
May 19, 2005	6.230	6.230	6.197	6.197	44,418	-0.02(-0.27%)
May 18, 2005	6.193	6.238	6.172	6.214	203,988	+0.05(+0.87%)
May 17, 2005	6.143	6.168	6.139	6.160	44,660	+0.00(+0.00%)
May 16, 2005	6.164	6.168	6.151	6.160	37,900	-0.00(-0.07%)
May 13, 2005	6.197	6.197	6.139	6.164	73,387	+0.00(+0.00%)
May 12, 2005	6.214	6.214	6.164	6.164	135,912	+0.01(+0.13%)
May 11, 2005	6.143	6.218	6.143	6.156	56,971	-0.05(-0.87%)
May 10, 2005	6.230	6.234	6.189	6.209	103,322	+0.01(+0.20%)
May 09, 2005	6.172	6.205	6.135	6.197	57,213	+0.05(+0.88%)
May 06, 2005	6.168	6.193	6.135	6.143	60,834	-0.05(-0.80%)
May 05, 2005	6.147	6.193	6.139	6.193	79,664	+0.06(+0.95%)
May 04, 2005	6.131	6.147	6.114	6.135	92,217	+0.03(+0.54%)
May 03, 2005	6.064	6.110	6.056	6.102	80,629	+0.04(+0.61%)

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.