Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.655	6.705	6.596	6.655	471,619	+0.05(+0.70%)
Jul 28, 2005	6.599	6.655	6.586	6.609	429,021	+0.03(+0.40%)
Jul 27, 2005	6.570	6.599	6.563	6.583	329,829	+0.02(+0.30%)
Jul 26, 2005	6.570	6.586	6.550	6.563	421,110	+0.01(+0.10%)
Jul 25, 2005	6.590	6.590	6.547	6.557	413,504	-0.03(-0.50%)
Jul 22, 2005	6.586	6.590	6.550	6.590	344,738	+0.02(+0.25%)
Jul 21, 2005	6.573	6.590	6.540	6.573	366,950	+0.00(+0.00%)
Jul 20, 2005	6.553	6.573	6.540	6.573	452,146	-0.02(-0.25%)
Jul 19, 2005	6.586	6.596	6.557	6.590	398,899	+0.03(+0.45%)
Jul 18, 2005	6.593	6.639	6.560	6.560	388,249	-0.03(-0.45%)
Jul 15, 2005	6.567	6.606	6.553	6.590	314,311	-0.01(-0.10%)
Jul 14, 2005	6.573	6.603	6.550	6.596	413,808	+0.03(+0.40%)
Jul 13, 2005	6.567	6.570	6.540	6.570	321,005	+0.00(+0.05%)
Jul 12, 2005	6.573	6.573	6.540	6.567	389,770	-0.01(-0.10%)
Jul 11, 2005	6.570	6.573	6.540	6.573	345,651	+0.02(+0.30%)
Jul 08, 2005	6.527	6.570	6.507	6.553	360,865	+0.03(+0.40%)
Jul 07, 2005	6.504	6.527	6.468	6.527	273,235	+0.02(+0.35%)
Jul 06, 2005	6.524	6.524	6.491	6.504	462,795	-0.01(-0.20%)
Jul 05, 2005	6.507	6.527	6.484	6.517	292,100	+0.00(+0.00%)
Jul 01, 2005	6.517	6.521	6.461	6.517	200,514	+0.01(+0.15%)
Jun 30, 2005	6.517	6.524	6.478	6.507	403,463	+0.03(+0.46%)
Jun 29, 2005	6.389	6.491	6.389	6.478	300,923	+0.09(+1.44%)
Jun 28, 2005	6.359	6.425	6.336	6.386	396,769	+0.05(+0.78%)
Jun 27, 2005	6.386	6.392	6.313	6.336	580,548	-0.05(-0.72%)
Jun 24, 2005	6.425	6.435	6.359	6.382	306,704	-0.05(-0.77%)
Jun 23, 2005	6.458	6.471	6.409	6.432	509,349	-0.04(-0.61%)
Jun 22, 2005	6.425	6.474	6.412	6.471	294,838	+0.04(+0.66%)
Jun 21, 2005	6.415	6.468	6.392	6.428	352,345	-0.06(-0.91%)
Jun 20, 2005	6.507	6.524	6.458	6.488	475,271	-0.01(-0.10%)
Jun 17, 2005	6.511	6.511	6.458	6.494	422,936	+0.00(+0.05%)
Jun 16, 2005	6.501	6.524	6.425	6.491	376,078	-0.01(-0.20%)
Jun 15, 2005	6.501	6.527	6.497	6.504	388,858	+0.00(+0.05%)
Jun 14, 2005	6.524	6.540	6.491	6.501	440,584	-0.02(-0.30%)
Jun 13, 2005	6.524	6.540	6.494	6.521	402,550	+0.01(+0.15%)
Jun 10, 2005	6.488	6.527	6.474	6.511	304,270	+0.02(+0.35%)
Jun 09, 2005	6.465	6.491	6.425	6.488	369,384	+0.02(+0.36%)
Jun 08, 2005	6.471	6.491	6.455	6.465	351,737	+0.00(+0.00%)
Jun 07, 2005	6.461	6.497	6.432	6.465	326,178	-0.02(-0.35%)
Jun 06, 2005	6.425	6.491	6.419	6.488	265,628	+0.05(+0.82%)
Jun 03, 2005	6.415	6.442	6.379	6.435	361,473	+0.01(+0.15%)
Jun 02, 2005	6.425	6.435	6.392	6.425	256,804	-0.01(-0.15%)
Jun 01, 2005	6.396	6.438	6.396	6.435	291,795	+0.03(+0.41%)
May 31, 2005	6.419	6.419	6.353	6.409	451,233	+0.02(+0.26%)
May 27, 2005	6.356	6.425	6.343	6.392	212,685	+0.04(+0.62%)
May 26, 2005	6.333	6.359	6.294	6.353	394,639	+0.03(+0.52%)
May 25, 2005	6.320	6.369	6.300	6.320	476,488	-0.03(-0.52%)
May 24, 2005	6.340	6.356	6.284	6.353	324,048	+0.01(+0.10%)
May 23, 2005	6.343	6.376	6.327	6.346	476,488	-0.03(-0.46%)
May 20, 2005	6.399	6.409	6.350	6.376	336,827	-0.02(-0.36%)
May 19, 2005	6.376	6.422	6.343	6.399	322,222	+0.00(+0.00%)
May 18, 2005	6.343	6.435	6.333	6.399	419,589	+0.04(+0.67%)
May 17, 2005	6.304	6.405	6.284	6.356	541,602	+0.06(+0.89%)
May 16, 2005	6.320	6.320	6.271	6.300	255,587	+0.01(+0.10%)
May 13, 2005	6.343	6.356	6.251	6.294	397,377	-0.05(-0.78%)
May 12, 2005	6.396	6.409	6.317	6.343	370,906	-0.05(-0.82%)
May 11, 2005	6.376	6.402	6.317	6.396	387,641	+0.05(+0.72%)
May 10, 2005	6.310	6.350	6.310	6.350	277,495	+0.05(+0.73%)
May 09, 2005	6.244	6.359	6.241	6.304	324,048	+0.06(+0.89%)
May 06, 2005	6.212	6.248	6.205	6.248	230,028	+0.05(+0.87%)
May 05, 2005	6.159	6.231	6.152	6.194	280,233	+0.02(+0.24%)
May 04, 2005	6.100	6.205	6.100	6.179	329,525	+0.08(+1.24%)
May 03, 2005	6.192	6.205	6.047	6.103	425,066	-0.09(-1.38%)
May 02, 2005	6.218	6.244	6.166	6.189	324,048	-0.04(-0.63%)
Apr 29, 2005	6.261	6.267	6.185	6.228	228,507	+0.00(+0.00%)
Apr 28, 2005	6.244	6.310	6.189	6.228	237,635	-0.05(-0.73%)
Apr 27, 2005	6.225	6.290	6.195	6.274	226,377	+0.01(+0.10%)
Apr 26, 2005	6.277	6.320	6.228	6.267	385,206	-0.01(-0.16%)
Apr 25, 2005	6.228	6.320	6.212	6.277	216,336	+0.05(+0.79%)
Apr 22, 2005	6.212	6.297	6.212	6.228	228,507	+0.03(+0.48%)
Apr 21, 2005	6.251	6.294	6.162	6.198	241,286	-0.06(-0.95%)
Apr 20, 2005	6.228	6.277	6.146	6.258	231,245	+0.00(+0.00%)
Apr 19, 2005	6.310	6.369	6.162	6.258	418,372	-0.04(-0.57%)
Apr 18, 2005	6.343	6.369	6.277	6.294	201,731	-0.03(-0.52%)
Apr 15, 2005	6.343	6.369	6.254	6.327	198,993	-0.06(-0.93%)
Apr 14, 2005	6.327	6.392	6.327	6.386	197,471	+0.07(+1.04%)
Apr 13, 2005	6.327	6.343	6.277	6.320	304,270	-0.04(-0.62%)
Apr 12, 2005	6.442	6.442	6.327	6.359	389,162	-0.07(-1.02%)
Apr 11, 2005	6.474	6.474	6.402	6.425	214,510	-0.07(-1.01%)
Apr 08, 2005	6.392	6.491	6.392	6.491	141,790	+0.07(+1.13%)
Apr 07, 2005	6.442	6.507	6.382	6.419	132,662	-0.01(-0.10%)
Apr 06, 2005	6.458	6.494	6.425	6.425	228,203	-0.05(-0.76%)
Apr 05, 2005	6.425	6.491	6.376	6.474	201,731	+0.07(+1.03%)
Apr 04, 2005	6.392	6.442	6.374	6.409	281,450	+0.05(+0.78%)
Apr 01, 2005	6.277	6.392	6.277	6.359	379,121	+0.11(+1.68%)
Mar 31, 2005	6.231	6.261	6.192	6.254	239,765	+0.02(+0.37%)
Mar 30, 2005	6.192	6.284	6.179	6.231	276,277	+0.04(+0.64%)
Mar 29, 2005	6.162	6.238	6.152	6.192	436,628	+0.04(+0.64%)
Mar 28, 2005	6.419	6.419	6.106	6.152	798,406	-0.24(-3.75%)
Mar 24, 2005	6.327	6.392	6.327	6.392	157,612	+0.07(+1.09%)
Mar 23, 2005	6.327	6.330	6.195	6.323	355,692	+0.01(+0.16%)
Mar 22, 2005	6.425	6.428	6.267	6.313	549,817	-0.12(-1.84%)
Mar 21, 2005	6.530	6.557	6.412	6.432	267,758	-0.12(-1.90%)
Mar 18, 2005	6.507	6.567	6.491	6.557	249,806	+0.05(+0.76%)
Mar 17, 2005	6.540	6.540	6.491	6.507	433,585	-0.05(-0.75%)
Mar 16, 2005	6.606	6.606	6.507	6.557	326,482	-0.03(-0.50%)
Mar 15, 2005	6.590	6.606	6.540	6.590	281,754	+0.00(+0.00%)
Mar 14, 2005	6.590	6.590	6.557	6.590	235,809	+0.00(+0.00%)
Mar 11, 2005	6.567	6.603	6.527	6.590	282,971	+0.03(+0.50%)
Mar 10, 2005	6.590	6.590	6.494	6.557	543,123	-0.08(-1.24%)
Mar 09, 2005	6.636	6.672	6.606	6.639	102,843	+0.02(+0.25%)
Mar 08, 2005	6.688	6.688	6.622	6.622	135,096	-0.05(-0.74%)
Mar 07, 2005	6.652	6.672	6.626	6.672	147,571	+0.00(+0.00%)
Mar 04, 2005	6.622	6.672	6.622	6.672	122,621	+0.05(+0.74%)
Mar 03, 2005	6.655	6.672	6.622	6.622	128,402	-0.03(-0.49%)
Mar 02, 2005	6.655	6.672	6.606	6.655	163,089	+0.00(+0.00%)
Mar 01, 2005	6.655	6.685	6.606	6.655	143,920	+0.00(+0.00%)
Feb 28, 2005	6.609	6.655	6.573	6.655	144,224	+0.05(+0.70%)
Feb 25, 2005	6.606	6.668	6.590	6.609	89,759	-0.01(-0.20%)
Feb 24, 2005	6.596	6.622	6.573	6.622	101,017	+0.05(+0.70%)
Feb 23, 2005	6.619	6.632	6.576	6.576	234,592	-0.09(-1.38%)
Feb 22, 2005	6.737	6.737	6.606	6.668	168,870	-0.04(-0.54%)
Feb 18, 2005	6.711	6.721	6.668	6.705	87,629	-0.03(-0.44%)
Feb 17, 2005	6.754	6.770	6.639	6.734	183,171	-0.02(-0.29%)
Feb 16, 2005	6.691	6.754	6.691	6.754	86,108	+0.05(+0.69%)
Feb 15, 2005	6.787	6.820	6.672	6.708	240,373	-0.05(-0.68%)
Feb 14, 2005	6.721	6.813	6.678	6.754	114,405	+0.02(+0.24%)
Feb 11, 2005	6.705	6.770	6.705	6.737	100,105	+0.00(+0.00%)
Feb 10, 2005	6.728	6.770	6.639	6.737	196,863	+0.03(+0.39%)
Feb 09, 2005	6.705	6.780	6.645	6.711	175,868	+0.04(+0.59%)
Feb 08, 2005	6.701	6.737	6.655	6.672	203,252	+0.00(+0.05%)
Feb 07, 2005	6.639	6.691	6.599	6.668	171,913	-0.00(-0.05%)
Feb 04, 2005	6.721	6.737	6.655	6.672	220,900	-0.03(-0.49%)
Feb 03, 2005	6.675	6.705	6.662	6.705	110,450	+0.03(+0.44%)
Feb 02, 2005	6.721	6.724	6.639	6.675	136,921	-0.03(-0.39%)
Feb 01, 2005	6.655	6.701	6.606	6.701	200,818	+0.03(+0.44%)
Jan 31, 2005	6.596	6.672	6.580	6.672	187,430	+0.08(+1.25%)
Jan 28, 2005	6.576	6.606	6.573	6.590	167,348	+0.01(+0.15%)

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.