Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.565	6.580	6.506	6.554	347,744	+0.02(+0.34%)
Jul 28, 2005	6.499	6.550	6.484	6.532	325,536	+0.03(+0.51%)
Jul 27, 2005	6.532	6.572	6.491	6.499	498,325	-0.03(-0.40%)
Jul 26, 2005	6.565	6.598	6.510	6.524	451,743	-0.04(-0.62%)
Jul 25, 2005	6.620	6.620	6.554	6.565	253,767	-0.01(-0.17%)
Jul 22, 2005	6.539	6.606	6.539	6.576	296,287	+0.04(+0.56%)
Jul 21, 2005	6.572	6.572	6.521	6.539	336,369	-0.02(-0.33%)
Jul 20, 2005	6.554	6.587	6.547	6.561	192,559	-0.06(-0.90%)
Jul 19, 2005	6.602	6.628	6.558	6.620	283,287	+0.01(+0.22%)
Jul 18, 2005	6.643	6.643	6.595	6.606	197,976	-0.03(-0.50%)
Jul 15, 2005	6.628	6.639	6.598	6.639	290,329	+0.01(+0.17%)
Jul 14, 2005	6.580	6.628	6.539	6.628	355,869	+0.05(+0.79%)
Jul 13, 2005	6.535	6.587	6.495	6.576	433,326	+0.02(+0.28%)
Jul 12, 2005	6.591	6.609	6.513	6.558	324,453	-0.06(-0.84%)
Jul 11, 2005	6.620	6.628	6.565	6.613	162,497	+0.02(+0.28%)
Jul 08, 2005	6.606	6.624	6.576	6.595	272,183	+0.01(+0.11%)
Jul 07, 2005	6.628	6.635	6.572	6.587	325,536	-0.02(-0.34%)
Jul 06, 2005	6.565	6.628	6.535	6.609	296,287	+0.06(+0.96%)
Jul 05, 2005	6.550	6.550	6.465	6.547	258,100	+0.01(+0.17%)
Jul 01, 2005	6.454	6.580	6.454	6.535	451,472	+0.10(+1.55%)
Jun 30, 2005	6.417	6.462	6.395	6.436	270,558	+0.05(+0.75%)
Jun 29, 2005	6.373	6.395	6.355	6.388	410,306	-0.01(-0.12%)
Jun 28, 2005	6.321	6.406	6.318	6.395	436,035	+0.08(+1.29%)
Jun 27, 2005	6.362	6.369	6.303	6.314	553,304	-0.06(-0.93%)
Jun 24, 2005	6.403	6.425	6.362	6.373	420,868	-0.03(-0.46%)
Jun 23, 2005	6.395	6.443	6.391	6.403	420,327	-0.01(-0.23%)
Jun 22, 2005	6.499	6.513	6.403	6.417	447,951	-0.08(-1.25%)
Jun 21, 2005	6.458	6.499	6.421	6.499	282,204	-0.01(-0.23%)
Jun 20, 2005	6.550	6.561	6.480	6.513	218,830	-0.04(-0.56%)
Jun 17, 2005	6.561	6.617	6.521	6.550	269,204	-0.01(-0.11%)
Jun 16, 2005	6.484	6.558	6.480	6.558	227,225	+0.06(+0.85%)
Jun 15, 2005	6.539	6.569	6.499	6.502	314,703	-0.04(-0.62%)
Jun 14, 2005	6.539	6.580	6.539	6.543	290,329	-0.03(-0.39%)
Jun 13, 2005	6.617	6.643	6.543	6.569	339,619	-0.04(-0.61%)
Jun 10, 2005	6.532	6.613	6.521	6.609	399,202	+0.04(+0.62%)
Jun 09, 2005	6.580	6.598	6.532	6.569	263,516	-0.03(-0.50%)
Jun 08, 2005	6.643	6.646	6.580	6.602	274,350	-0.03(-0.39%)
Jun 07, 2005	6.628	6.643	6.595	6.628	254,308	+0.01(+0.11%)
Jun 06, 2005	6.646	6.661	6.595	6.620	236,433	-0.04(-0.55%)
Jun 03, 2005	6.679	6.698	6.646	6.657	212,871	-0.03(-0.50%)
Jun 02, 2005	6.687	6.739	6.635	6.691	206,642	+0.01(+0.11%)
Jun 01, 2005	6.650	6.739	6.650	6.683	366,161	+0.01(+0.17%)
May 31, 2005	6.631	6.716	6.631	6.672	236,163	+0.10(+1.52%)
May 27, 2005	6.480	6.595	6.469	6.572	329,870	+0.11(+1.71%)
May 26, 2005	6.532	6.587	6.462	6.462	597,720	+0.00(+0.06%)
May 25, 2005	6.587	6.639	6.436	6.458	577,949	-0.10(-1.58%)
May 24, 2005	6.569	6.624	6.535	6.561	420,868	-0.02(-0.28%)
May 23, 2005	6.643	6.683	6.561	6.580	425,472	-0.02(-0.34%)
May 20, 2005	6.624	6.631	6.587	6.602	396,494	-0.01(-0.22%)
May 19, 2005	6.757	6.757	6.598	6.617	457,701	-0.12(-1.81%)
May 18, 2005	6.742	6.757	6.691	6.739	272,995	+0.01(+0.22%)
May 17, 2005	6.731	6.750	6.654	6.724	381,869	+0.00(+0.05%)
May 16, 2005	6.687	6.739	6.683	6.720	233,725	+0.02(+0.33%)
May 13, 2005	6.702	6.702	6.657	6.698	495,888	+0.00(+0.00%)
May 12, 2005	6.812	6.820	6.683	6.698	390,265	-0.10(-1.52%)
May 11, 2005	6.857	6.905	6.790	6.801	325,807	-0.09(-1.34%)
May 10, 2005	6.912	6.942	6.860	6.894	270,287	-0.04(-0.59%)
May 09, 2005	6.871	6.938	6.835	6.934	239,413	+0.07(+0.97%)
May 06, 2005	6.871	6.875	6.794	6.868	244,558	+0.01(+0.11%)
May 05, 2005	6.883	6.890	6.831	6.860	218,288	-0.01(-0.16%)
May 04, 2005	6.894	6.919	6.820	6.871	319,307	+0.00(+0.00%)
May 03, 2005	6.942	6.956	6.871	6.871	291,412	-0.07(-1.01%)

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.