Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	6.530	6.530	6.513	6.513	54,147	-0.03(-0.52%)
Oct 28, 2005	6.611	6.611	6.517	6.547	47,145	-0.01(-0.20%)
Oct 27, 2005	6.525	6.577	6.457	6.560	134,200	+0.02(+0.26%)
Oct 26, 2005	6.581	6.603	6.538	6.543	25,439	-0.05(-0.72%)
Oct 25, 2005	6.555	6.628	6.555	6.590	39,676	-0.00(-0.06%)
Oct 24, 2005	6.590	6.611	6.581	6.594	32,208	+0.00(+0.06%)
Oct 21, 2005	6.513	6.607	6.513	6.590	44,811	+0.03(+0.46%)
Oct 20, 2005	6.555	6.577	6.547	6.560	48,078	-0.00(-0.00%)
Oct 19, 2005	6.603	6.607	6.543	6.560	78,653	-0.04(-0.65%)
Oct 18, 2005	6.628	6.628	6.603	6.603	24,506	-0.00(-0.06%)
Oct 17, 2005	6.628	6.628	6.603	6.607	38,976	+0.00(+0.00%)
Oct 14, 2005	6.654	6.654	6.603	6.607	24,973	-0.05(-0.71%)
Oct 13, 2005	6.641	6.658	6.633	6.654	40,843	+0.00(+0.06%)
Oct 12, 2005	6.723	6.723	6.650	6.650	37,809	-0.07(-1.08%)
Oct 11, 2005	6.693	6.727	6.693	6.723	10,969	+0.03(+0.38%)
Oct 10, 2005	6.718	6.731	6.693	6.697	20,538	+0.00(+0.00%)
Oct 07, 2005	6.688	6.701	6.658	6.697	31,041	+0.00(+0.00%)
Oct 06, 2005	6.697	6.701	6.650	6.697	31,741	-0.01(-0.13%)
Oct 05, 2005	6.697	6.744	6.685	6.705	84,954	+0.02(+0.26%)
Oct 04, 2005	6.740	6.740	6.684	6.688	15,403	-0.02(-0.26%)
Oct 03, 2005	6.667	6.710	6.663	6.705	27,540	+0.01(+0.19%)
Sep 30, 2005	6.671	6.723	6.667	6.693	43,644	+0.02(+0.26%)
Sep 29, 2005	6.735	6.735	6.675	6.675	61,849	-0.06(-0.89%)
Sep 28, 2005	6.693	6.735	6.688	6.735	36,175	+0.06(+0.96%)
Sep 27, 2005	6.808	6.808	6.663	6.671	156,139	-0.13(-1.95%)
Sep 26, 2005	6.761	6.808	6.761	6.804	40,610	+0.05(+0.70%)
Sep 23, 2005	6.757	6.821	6.717	6.757	64,883	-0.06(-0.94%)
Sep 22, 2005	6.873	6.877	6.813	6.821	39,209	-0.05(-0.69%)
Sep 21, 2005	6.864	6.881	6.834	6.868	64,649	+0.03(+0.39%)
Sep 20, 2005	6.855	6.873	6.821	6.842	41,777	-0.01(-0.20%)
Sep 19, 2005	6.851	6.873	6.821	6.855	47,145	+0.00(+0.06%)
Sep 16, 2005	6.851	6.851	6.851	6.851	66,283	+0.00(+0.06%)
Sep 15, 2005	6.890	6.890	6.834	6.847	52,746	-0.02(-0.31%)
Sep 14, 2005	6.877	6.877	6.855	6.868	42,944	-0.00(-0.06%)
Sep 13, 2005	6.868	6.873	6.855	6.873	26,606	+0.03(+0.38%)
Sep 12, 2005	6.873	6.877	6.813	6.847	78,186	-0.03(-0.44%)
Sep 09, 2005	6.860	6.885	6.860	6.877	71,418	+0.00(+0.00%)
Sep 08, 2005	6.881	6.885	6.855	6.877	49,245	-0.03(-0.37%)
Sep 07, 2005	6.894	6.903	6.855	6.903	42,710	-0.01(-0.19%)
Sep 06, 2005	6.855	6.915	6.851	6.915	71,651	+0.07(+1.00%)
Sep 02, 2005	6.830	6.851	6.830	6.847	28,473	+0.01(+0.19%)
Sep 01, 2005	6.817	6.834	6.792	6.834	31,741	+0.03(+0.38%)
Aug 31, 2005	6.813	6.813	6.765	6.808	78,653	+0.00(+0.00%)
Aug 30, 2005	6.834	6.847	6.808	6.808	48,078	-0.02(-0.31%)
Aug 29, 2005	6.817	6.855	6.817	6.830	21,238	+0.00(+0.00%)
Aug 26, 2005	6.813	6.834	6.808	6.830	32,208	+0.00(+0.06%)
Aug 25, 2005	6.843	6.843	6.795	6.825	57,414	+0.00(+0.06%)
Aug 24, 2005	6.838	6.847	6.813	6.821	101,525	+0.00(+0.00%)
Aug 23, 2005	6.838	6.843	6.817	6.821	57,414	-0.03(-0.38%)
Aug 22, 2005	6.821	6.851	6.821	6.847	32,674	+0.02(+0.25%)
Aug 19, 2005	6.838	6.864	6.804	6.830	87,989	+0.00(+0.00%)
Aug 18, 2005	6.817	6.860	6.813	6.830	101,059	-0.01(-0.13%)
Aug 17, 2005	6.834	6.941	6.804	6.838	102,692	+0.03(+0.38%)
Aug 16, 2005	6.770	6.813	6.770	6.813	77,719	+0.03(+0.51%)
Aug 15, 2005	6.757	6.787	6.740	6.778	77,719	+0.02(+0.25%)
Aug 12, 2005	6.778	6.783	6.731	6.761	37,342	+0.00(+0.00%)
Aug 11, 2005	6.727	6.787	6.723	6.761	68,150	+0.05(+0.77%)
Aug 10, 2005	6.710	6.727	6.710	6.710	25,906	-0.02(-0.25%)
Aug 09, 2005	6.770	6.770	6.714	6.727	140,269	-0.02(-0.32%)
Aug 08, 2005	6.787	6.787	6.714	6.748	65,816	-0.04(-0.63%)
Aug 05, 2005	6.787	6.813	6.761	6.791	32,208	-0.00(-0.06%)
Aug 04, 2005	6.770	6.821	6.770	6.795	90,556	+0.00(+0.06%)
Aug 03, 2005	6.778	6.791	6.740	6.791	82,621	+0.04(+0.63%)
Aug 02, 2005	6.748	6.757	6.731	6.748	66,050	+0.00(+0.00%)

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.