Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	6.545	6.545	6.459	6.515	275,970	+0.04(+0.69%)
Oct 28, 2005	6.482	6.511	6.437	6.470	267,111	+0.02(+0.29%)
Oct 27, 2005	6.482	6.489	6.448	6.452	179,595	-0.03(-0.40%)
Oct 26, 2005	6.459	6.482	6.448	6.478	281,608	+0.01(+0.23%)
Oct 25, 2005	6.459	6.478	6.433	6.463	524,558	+0.00(+0.00%)
Oct 24, 2005	6.515	6.519	6.448	6.463	299,594	-0.05(-0.74%)
Oct 21, 2005	6.448	6.515	6.407	6.511	310,601	+0.08(+1.22%)
Oct 20, 2005	6.347	6.478	6.336	6.433	500,934	+0.08(+1.23%)
Oct 19, 2005	6.415	6.429	6.295	6.355	439,727	-0.05(-0.76%)
Oct 18, 2005	6.448	6.489	6.403	6.403	219,326	-0.02(-0.35%)
Oct 17, 2005	6.474	6.493	6.392	6.426	255,836	-0.01(-0.17%)
Oct 14, 2005	6.463	6.526	6.436	6.436	146,038	-0.05(-0.70%)
Oct 13, 2005	6.608	6.608	6.470	6.482	182,011	-0.10(-1.47%)
Oct 12, 2005	6.549	6.601	6.489	6.578	253,688	-0.00(-0.06%)
Oct 11, 2005	6.604	6.634	6.523	6.582	214,494	-0.03(-0.51%)
Oct 10, 2005	6.612	6.631	6.560	6.616	234,360	+0.00(+0.06%)
Oct 07, 2005	6.489	6.612	6.485	6.612	244,829	+0.08(+1.25%)
Oct 06, 2005	6.549	6.590	6.485	6.530	252,346	-0.01(-0.17%)
Oct 05, 2005	6.586	6.608	6.537	6.541	293,688	-0.04(-0.57%)
Oct 04, 2005	6.612	6.634	6.578	6.578	288,050	-0.04(-0.56%)
Oct 03, 2005	6.578	6.642	6.560	6.616	335,567	+0.04(+0.57%)
Sep 30, 2005	6.575	6.608	6.541	6.578	248,319	+0.03(+0.51%)
Sep 29, 2005	6.489	6.586	6.474	6.545	277,849	+0.09(+1.33%)
Sep 28, 2005	6.400	6.504	6.377	6.459	366,439	+0.06(+0.99%)
Sep 27, 2005	6.444	6.489	6.351	6.396	523,753	-0.05(-0.75%)
Sep 26, 2005	6.489	6.493	6.400	6.444	323,486	-0.01(-0.12%)
Sep 23, 2005	6.452	6.519	6.422	6.452	442,411	-0.04(-0.69%)
Sep 22, 2005	6.545	6.545	6.485	6.496	331,003	-0.05(-0.74%)
Sep 21, 2005	6.575	6.578	6.523	6.545	227,648	-0.06(-0.90%)
Sep 20, 2005	6.608	6.649	6.604	6.604	389,526	-0.04(-0.67%)
Sep 19, 2005	6.623	6.664	6.612	6.649	266,306	-0.02(-0.28%)
Sep 16, 2005	6.645	6.668	6.623	6.668	131,273	+0.02(+0.34%)
Sep 15, 2005	6.683	6.683	6.608	6.645	375,835	-0.00(-0.06%)
Sep 14, 2005	6.709	6.716	6.631	6.649	545,766	-0.05(-0.78%)
Sep 13, 2005	6.672	6.720	6.668	6.701	237,313	+0.02(+0.33%)
Sep 12, 2005	6.698	6.705	6.668	6.679	254,762	-0.01(-0.22%)
Sep 09, 2005	6.720	6.724	6.672	6.694	289,661	-0.01(-0.11%)
Sep 08, 2005	6.705	6.727	6.690	6.701	298,520	-0.00(-0.06%)
Sep 07, 2005	6.716	6.731	6.690	6.705	211,004	-0.01(-0.22%)
Sep 06, 2005	6.709	6.735	6.694	6.720	187,380	+0.02(+0.28%)
Sep 02, 2005	6.739	6.739	6.690	6.701	146,844	-0.02(-0.33%)
Sep 01, 2005	6.709	6.757	6.683	6.724	307,379	+0.02(+0.33%)
Aug 31, 2005	6.724	6.746	6.686	6.701	380,935	-0.00(-0.06%)
Aug 30, 2005	6.683	6.716	6.679	6.705	276,238	+0.01(+0.22%)
Aug 29, 2005	6.686	6.705	6.679	6.690	182,280	-0.00(-0.06%)
Aug 26, 2005	6.694	6.709	6.679	6.694	199,729	+0.01(+0.17%)
Aug 25, 2005	6.705	6.720	6.672	6.683	437,848	-0.02(-0.33%)
Aug 24, 2005	6.690	6.720	6.679	6.705	361,070	+0.00(+0.00%)
Aug 23, 2005	6.690	6.713	6.686	6.705	230,064	+0.02(+0.33%)
Aug 22, 2005	6.705	6.709	6.653	6.683	293,956	-0.04(-0.66%)
Aug 19, 2005	6.690	6.727	6.679	6.727	280,265	+0.05(+0.78%)
Aug 18, 2005	6.668	6.694	6.653	6.675	329,392	+0.01(+0.11%)
Aug 17, 2005	6.668	6.679	6.649	6.668	342,010	-0.01(-0.17%)
Aug 16, 2005	6.690	6.698	6.660	6.679	355,969	-0.01(-0.17%)
Aug 15, 2005	6.649	6.694	6.627	6.690	294,493	+0.01(+0.17%)
Aug 12, 2005	6.653	6.686	6.612	6.679	169,931	+0.02(+0.34%)
Aug 11, 2005	6.631	6.679	6.612	6.657	237,850	+0.02(+0.28%)
Aug 10, 2005	6.631	6.664	6.616	6.638	295,299	+0.01(+0.11%)
Aug 09, 2005	6.672	6.690	6.616	6.631	302,815	-0.06(-0.84%)
Aug 08, 2005	6.690	6.705	6.660	6.686	308,990	+0.00(+0.00%)
Aug 05, 2005	6.683	6.705	6.683	6.686	111,408	+0.00(+0.00%)
Aug 04, 2005	6.690	6.705	6.679	6.686	287,782	-0.00(-0.07%)
Aug 03, 2005	6.675	6.705	6.675	6.691	243,219	+0.00(+0.07%)
Aug 02, 2005	6.649	6.698	6.634	6.686	256,641	+0.04(+0.62%)

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.