Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.297	6.297	6.288	6.297	5,160	+0.01(+0.14%)
Jul 28, 2005	6.318	6.318	6.267	6.288	22,049	-0.03(-0.54%)
Jul 27, 2005	6.288	6.322	6.278	6.322	7,975	+0.03(+0.54%)
Jul 26, 2005	6.309	6.314	6.279	6.288	10,321	-0.01(-0.20%)
Jul 25, 2005	6.318	6.318	6.301	6.301	2,580	-0.02(-0.27%)
Jul 22, 2005	6.305	6.318	6.272	6.318	11,259	+0.01(+0.20%)
Jul 21, 2005	6.318	6.318	6.305	6.305	703	+0.03(+0.48%)
Jul 20, 2005	6.326	6.331	6.275	6.275	34,951	-0.04(-0.67%)
Jul 19, 2005	6.301	6.331	6.301	6.318	21,815	+0.04(+0.61%)
Jul 18, 2005	6.322	6.326	6.279	6.279	7,740	-0.01(-0.20%)
Jul 15, 2005	6.297	6.331	6.286	6.292	10,321	-0.02(-0.27%)
Jul 14, 2005	6.301	6.335	6.288	6.309	15,950	+0.01(+0.20%)
Jul 13, 2005	6.288	6.301	6.284	6.297	17,358	+0.01(+0.14%)
Jul 12, 2005	6.284	6.309	6.284	6.288	34,716	-0.02(-0.27%)
Jul 11, 2005	6.305	6.305	6.275	6.305	19,938	+0.01(+0.20%)
Jul 08, 2005	6.284	6.305	6.245	6.292	75,298	+0.00(+0.07%)
Jul 07, 2005	6.305	6.305	6.253	6.288	24,395	-0.02(-0.34%)
Jul 06, 2005	6.343	6.343	6.275	6.309	52,309	-0.03(-0.54%)
Jul 05, 2005	6.390	6.390	6.326	6.343	36,828	-0.04(-0.67%)
Jul 01, 2005	6.467	6.471	6.360	6.386	22,753	-0.12(-1.77%)
Jun 30, 2005	6.407	6.531	6.407	6.501	29,321	+0.09(+1.46%)
Jun 29, 2005	6.382	6.407	6.382	6.407	5,864	+0.01(+0.20%)
Jun 28, 2005	6.395	6.407	6.386	6.395	28,617	+0.00(+0.07%)
Jun 27, 2005	6.390	6.412	6.382	6.390	19,235	+0.00(+0.00%)
Jun 24, 2005	6.386	6.390	6.373	6.390	15,481	+0.03(+0.40%)
Jun 23, 2005	6.382	6.382	6.365	6.365	12,197	+0.01(+0.20%)
Jun 22, 2005	6.352	6.365	6.335	6.352	14,543	+0.01(+0.13%)
Jun 21, 2005	6.339	6.365	6.339	6.343	12,666	+0.01(+0.20%)
Jun 20, 2005	6.301	6.369	6.301	6.331	8,444	+0.03(+0.47%)
Jun 17, 2005	6.297	6.365	6.289	6.301	19,000	-0.03(-0.47%)
Jun 16, 2005	6.288	6.343	6.258	6.331	30,963	+0.07(+1.09%)
Jun 15, 2005	6.322	6.322	6.252	6.262	16,420	-0.00(-0.07%)
Jun 14, 2005	6.258	6.352	6.253	6.267	20,642	-0.02(-0.27%)
Jun 13, 2005	6.279	6.297	6.241	6.284	23,457	+0.00(+0.07%)
Jun 10, 2005	6.237	6.279	6.237	6.279	17,593	+0.03(+0.55%)
Jun 09, 2005	6.245	6.292	6.245	6.245	14,074	-0.03(-0.43%)
Jun 08, 2005	6.297	6.297	6.258	6.273	21,580	-0.02(-0.38%)
Jun 07, 2005	6.288	6.318	6.267	6.297	31,667	+0.00(+0.07%)
Jun 06, 2005	6.284	6.301	6.279	6.292	22,284	+0.01(+0.20%)
Jun 03, 2005	6.309	6.335	6.279	6.279	13,136	-0.01(-0.20%)
Jun 02, 2005	6.250	6.297	6.228	6.292	32,840	+0.06(+0.88%)
Jun 01, 2005	6.241	6.258	6.224	6.237	39,173	+0.01(+0.21%)
May 31, 2005	6.245	6.250	6.216	6.224	26,272	+0.00(+0.00%)
May 27, 2005	6.224	6.224	6.203	6.224	10,555	+0.04(+0.69%)
May 26, 2005	6.216	6.228	6.181	6.181	21,580	-0.03(-0.55%)
May 25, 2005	6.245	6.250	6.216	6.216	11,259	-0.03(-0.48%)
May 24, 2005	6.245	6.250	6.207	6.245	17,358	+0.00(+0.07%)
May 23, 2005	6.203	6.245	6.203	6.241	30,259	+0.04(+0.69%)
May 20, 2005	6.241	6.241	6.198	6.198	24,864	+0.00(+0.00%)
May 19, 2005	6.220	6.220	6.198	6.198	19,469	-0.01(-0.14%)
May 18, 2005	6.216	6.224	6.207	6.207	14,308	+0.01(+0.14%)
May 17, 2005	6.207	6.241	6.194	6.198	40,581	-0.04(-0.62%)
May 16, 2005	6.220	6.237	6.220	6.237	11,494	+0.02(+0.27%)
May 13, 2005	6.181	6.228	6.181	6.220	11,728	+0.03(+0.41%)
May 12, 2005	6.203	6.207	6.194	6.194	5,395	-0.01(-0.14%)
May 11, 2005	6.194	6.216	6.194	6.203	21,111	+0.03(+0.55%)
May 10, 2005	6.173	6.181	6.156	6.169	11,728	+0.03(+0.49%)
May 09, 2005	6.164	6.173	6.139	6.139	10,321	-0.02(-0.35%)
May 06, 2005	6.181	6.181	6.160	6.160	9,148	-0.03(-0.55%)
May 05, 2005	6.220	6.220	6.181	6.194	28,852	-0.03(-0.48%)
May 04, 2005	6.250	6.250	6.181	6.224	48,791	-0.03(-0.41%)
May 03, 2005	6.241	6.284	6.241	6.250	30,494	-0.01(-0.14%)

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.