Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	6.544	6.544	6.459	6.514	275,996	+0.04(+0.69%)
Oct 28, 2005	6.481	6.511	6.436	6.470	267,137	+0.02(+0.29%)
Oct 27, 2005	6.481	6.488	6.447	6.451	179,612	-0.03(-0.40%)
Oct 26, 2005	6.459	6.481	6.447	6.477	281,634	+0.01(+0.23%)
Oct 25, 2005	6.459	6.477	6.433	6.462	524,608	+0.00(+0.00%)
Oct 24, 2005	6.514	6.518	6.447	6.462	299,623	-0.05(-0.74%)
Oct 21, 2005	6.447	6.514	6.406	6.511	310,630	+0.08(+1.22%)
Oct 20, 2005	6.347	6.477	6.336	6.433	500,982	+0.08(+1.23%)
Oct 19, 2005	6.414	6.429	6.295	6.354	439,769	-0.05(-0.76%)
Oct 18, 2005	6.447	6.488	6.403	6.403	219,347	-0.02(-0.35%)
Oct 17, 2005	6.473	6.492	6.392	6.425	255,860	-0.01(-0.17%)
Oct 14, 2005	6.462	6.526	6.436	6.436	146,052	-0.05(-0.70%)
Oct 13, 2005	6.608	6.608	6.470	6.481	182,029	-0.10(-1.47%)
Oct 12, 2005	6.548	6.600	6.488	6.578	253,713	-0.00(-0.06%)
Oct 11, 2005	6.604	6.634	6.522	6.582	214,515	-0.03(-0.51%)
Oct 10, 2005	6.611	6.630	6.559	6.615	234,382	+0.00(+0.06%)
Oct 07, 2005	6.488	6.611	6.485	6.611	244,853	+0.08(+1.26%)
Oct 06, 2005	6.548	6.589	6.485	6.529	252,370	-0.01(-0.17%)
Oct 05, 2005	6.585	6.608	6.537	6.541	293,716	-0.04(-0.57%)
Oct 04, 2005	6.611	6.634	6.578	6.578	288,078	-0.04(-0.56%)
Oct 03, 2005	6.578	6.641	6.559	6.615	335,599	+0.04(+0.57%)
Sep 30, 2005	6.574	6.608	6.541	6.578	248,343	+0.03(+0.51%)
Sep 29, 2005	6.488	6.585	6.473	6.544	277,876	+0.09(+1.33%)
Sep 28, 2005	6.399	6.503	6.377	6.459	366,474	+0.06(+0.99%)
Sep 27, 2005	6.444	6.488	6.351	6.395	523,803	-0.05(-0.75%)
Sep 26, 2005	6.488	6.492	6.399	6.444	323,517	-0.01(-0.12%)
Sep 23, 2005	6.451	6.518	6.421	6.451	442,454	-0.04(-0.69%)
Sep 22, 2005	6.544	6.544	6.485	6.496	331,035	-0.05(-0.74%)
Sep 21, 2005	6.574	6.578	6.522	6.544	227,670	-0.06(-0.90%)
Sep 20, 2005	6.608	6.649	6.604	6.604	389,563	-0.04(-0.67%)
Sep 19, 2005	6.622	6.663	6.611	6.649	266,331	-0.02(-0.28%)
Sep 16, 2005	6.645	6.667	6.622	6.667	131,286	+0.02(+0.34%)
Sep 15, 2005	6.682	6.682	6.608	6.645	375,871	-0.00(-0.06%)
Sep 14, 2005	6.708	6.716	6.630	6.649	545,818	-0.05(-0.78%)
Sep 13, 2005	6.671	6.719	6.667	6.701	237,335	+0.02(+0.33%)
Sep 12, 2005	6.697	6.704	6.667	6.678	254,786	-0.01(-0.22%)
Sep 09, 2005	6.719	6.723	6.671	6.693	289,689	-0.01(-0.11%)
Sep 08, 2005	6.704	6.727	6.690	6.701	298,549	-0.00(-0.06%)
Sep 07, 2005	6.716	6.731	6.690	6.704	211,024	-0.01(-0.22%)
Sep 06, 2005	6.708	6.734	6.693	6.719	187,398	+0.02(+0.28%)
Sep 02, 2005	6.738	6.738	6.690	6.701	146,858	-0.02(-0.33%)
Sep 01, 2005	6.708	6.757	6.682	6.723	307,408	+0.02(+0.33%)
Aug 31, 2005	6.723	6.745	6.686	6.701	380,972	-0.00(-0.06%)
Aug 30, 2005	6.682	6.716	6.678	6.704	276,265	+0.01(+0.22%)
Aug 29, 2005	6.686	6.704	6.678	6.690	182,297	-0.00(-0.06%)
Aug 26, 2005	6.693	6.708	6.678	6.693	199,748	+0.01(+0.17%)
Aug 25, 2005	6.704	6.719	6.671	6.682	437,889	-0.02(-0.33%)
Aug 24, 2005	6.690	6.719	6.678	6.704	361,104	+0.00(+0.00%)
Aug 23, 2005	6.690	6.712	6.686	6.704	230,086	+0.02(+0.33%)
Aug 22, 2005	6.704	6.708	6.652	6.682	293,985	-0.04(-0.66%)
Aug 19, 2005	6.690	6.727	6.678	6.727	280,292	+0.05(+0.78%)
Aug 18, 2005	6.667	6.693	6.652	6.675	329,424	+0.01(+0.11%)
Aug 17, 2005	6.667	6.678	6.649	6.667	342,042	-0.01(-0.17%)
Aug 16, 2005	6.690	6.697	6.660	6.678	356,003	-0.01(-0.17%)
Aug 15, 2005	6.649	6.693	6.626	6.690	294,521	+0.01(+0.17%)
Aug 12, 2005	6.652	6.686	6.611	6.678	169,947	+0.02(+0.34%)
Aug 11, 2005	6.630	6.678	6.611	6.656	237,872	+0.02(+0.28%)
Aug 10, 2005	6.630	6.663	6.615	6.637	295,327	+0.01(+0.11%)
Aug 09, 2005	6.671	6.690	6.615	6.630	302,844	-0.06(-0.84%)
Aug 08, 2005	6.690	6.704	6.660	6.686	309,019	+0.00(+0.00%)
Aug 05, 2005	6.682	6.704	6.682	6.686	111,418	+0.00(+0.00%)
Aug 04, 2005	6.690	6.704	6.678	6.686	287,809	-0.00(-0.07%)
Aug 03, 2005	6.675	6.704	6.675	6.690	243,242	+0.00(+0.07%)
Aug 02, 2005	6.649	6.697	6.634	6.686	256,666	+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.