Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.131	6.174	6.100	6.140	321,988	+0.04(+0.66%)
Sep 29, 2005	6.078	6.109	6.051	6.100	252,667	+0.03(+0.46%)
Sep 28, 2005	6.078	6.100	6.035	6.072	384,831	-0.01(-0.15%)
Sep 27, 2005	6.072	6.100	6.044	6.082	358,917	+0.02(+0.25%)
Sep 26, 2005	6.171	6.202	5.992	6.066	739,861	-0.09(-1.45%)
Sep 23, 2005	6.156	6.180	6.128	6.156	373,170	-0.02(-0.25%)
Sep 22, 2005	6.214	6.257	6.128	6.171	622,921	-0.04(-0.70%)
Sep 21, 2005	6.267	6.285	6.211	6.214	520,883	-0.11(-1.76%)
Sep 20, 2005	6.319	6.350	6.313	6.325	384,183	+0.01(+0.10%)
Sep 19, 2005	6.347	6.372	6.313	6.319	376,409	-0.04(-0.63%)
Sep 16, 2005	6.332	6.359	6.359	6.359	311,622	+0.05(+0.73%)
Sep 15, 2005	6.359	6.372	6.307	6.313	294,130	-0.03(-0.53%)
Sep 14, 2005	6.353	6.372	6.332	6.347	381,916	-0.02(-0.39%)
Sep 13, 2005	6.393	6.403	6.335	6.372	368,958	-0.03(-0.43%)
Sep 12, 2005	6.390	6.406	6.372	6.399	279,877	+0.03(+0.44%)
Sep 09, 2005	6.350	6.378	6.344	6.372	264,976	+0.02(+0.39%)
Sep 08, 2005	6.384	6.387	6.335	6.347	396,817	-0.03(-0.48%)
Sep 07, 2005	6.378	6.406	6.375	6.378	353,086	-0.01(-0.10%)
Sep 06, 2005	6.390	6.412	6.375	6.384	442,167	+0.01(+0.10%)
Sep 02, 2005	6.396	6.415	6.378	6.378	234,850	+0.00(+0.00%)
Sep 01, 2005	6.387	6.437	6.375	6.378	301,904	-0.03(-0.48%)
Aug 31, 2005	6.390	6.421	6.359	6.409	297,369	+0.05(+0.78%)
Aug 30, 2005	6.375	6.403	6.344	6.359	244,568	-0.01(-0.15%)
Aug 29, 2005	6.390	6.406	6.341	6.369	312,918	+0.01(+0.15%)
Aug 26, 2005	6.415	6.421	6.344	6.359	314,214	+0.02(+0.29%)
Aug 25, 2005	6.347	6.362	6.328	6.341	344,664	-0.00(-0.05%)
Aug 24, 2005	6.359	6.393	6.332	6.344	319,073	-0.01(-0.19%)
Aug 23, 2005	6.335	6.384	6.328	6.356	281,173	+0.01(+0.15%)
Aug 22, 2005	6.366	6.387	6.325	6.347	345,959	-0.06(-1.01%)
Aug 19, 2005	6.464	6.480	6.390	6.412	453,829	-0.05(-0.76%)
Aug 18, 2005	6.443	6.467	6.424	6.461	216,710	+0.01(+0.14%)
Aug 17, 2005	6.403	6.455	6.399	6.452	301,257	+0.01(+0.14%)
Aug 16, 2005	6.443	6.455	6.418	6.443	343,044	+0.01(+0.14%)
Aug 15, 2005	6.421	6.452	6.396	6.433	221,893	+0.01(+0.19%)
Aug 12, 2005	6.403	6.437	6.393	6.421	188,852	+0.01(+0.10%)
Aug 11, 2005	6.446	6.483	6.390	6.415	421,436	-0.04(-0.62%)
Aug 10, 2005	6.467	6.467	6.421	6.455	295,102	+0.02(+0.29%)
Aug 09, 2005	6.390	6.443	6.366	6.437	305,792	+0.06(+0.87%)
Aug 08, 2005	6.381	6.409	6.350	6.381	295,102	+0.01(+0.10%)
Aug 05, 2005	6.384	6.412	6.350	6.375	238,090	-0.02(-0.39%)
Aug 04, 2005	6.421	6.437	6.381	6.399	338,509	-0.03(-0.53%)
Aug 03, 2005	6.387	6.440	6.387	6.433	233,555	+0.01(+0.19%)
Aug 02, 2005	6.477	6.477	6.396	6.421	428,886	-0.03(-0.48%)
Aug 01, 2005	6.443	6.467	6.421	6.452	153,220	+0.02(+0.38%)
Jul 29, 2005	6.467	6.467	6.375	6.427	305,792	+0.01(+0.10%)
Jul 28, 2005	6.412	6.424	6.387	6.421	279,229	+0.03(+0.43%)
Jul 27, 2005	6.406	6.412	6.375	6.393	297,045	-0.01(-0.19%)
Jul 26, 2005	6.378	6.406	6.344	6.406	447,350	+0.03(+0.53%)
Jul 25, 2005	6.338	6.372	6.332	6.372	350,818	+0.04(+0.63%)
Jul 22, 2005	6.344	6.359	6.304	6.332	373,170	+0.00(+0.05%)
Jul 21, 2005	6.424	6.424	6.322	6.328	606,725	-0.06(-1.01%)
Jul 20, 2005	6.350	6.396	6.338	6.393	414,633	-0.02(-0.34%)
Jul 19, 2005	6.446	6.446	6.390	6.415	434,717	-0.00(-0.05%)
Jul 18, 2005	6.455	6.455	6.384	6.418	371,550	-0.01(-0.10%)
Jul 15, 2005	6.384	6.452	6.372	6.424	278,581	+0.02(+0.39%)
Jul 14, 2005	6.443	6.449	6.396	6.399	421,436	-0.01(-0.19%)
Jul 13, 2005	6.366	6.433	6.366	6.412	302,228	+0.02(+0.24%)
Jul 12, 2005	6.347	6.412	6.319	6.396	348,551	+0.05(+0.83%)
Jul 11, 2005	6.409	6.409	6.313	6.344	391,634	-0.03(-0.53%)
Jul 08, 2005	6.325	6.437	6.285	6.378	251,047	+0.08(+1.32%)
Jul 07, 2005	6.242	6.310	6.237	6.295	235,498	+0.03(+0.54%)
Jul 06, 2005	6.245	6.267	6.220	6.261	304,496	+0.02(+0.35%)
Jul 05, 2005	6.251	6.261	6.217	6.239	284,088	+0.01(+0.10%)
Jul 01, 2005	6.251	6.251	6.190	6.233	161,318	+0.01(+0.20%)
Jun 30, 2005	6.205	6.282	6.174	6.220	359,564	+0.06(+1.00%)
Jun 29, 2005	6.171	6.196	6.159	6.159	346,607	-0.01(-0.20%)
Jun 28, 2005	6.128	6.171	6.112	6.171	372,846	+0.07(+1.22%)
Jun 27, 2005	6.156	6.159	6.097	6.097	470,673	-0.06(-0.95%)
Jun 24, 2005	6.159	6.165	6.109	6.156	437,956	-0.01(-0.15%)
Jun 23, 2005	6.153	6.174	6.134	6.165	572,388	-0.00(-0.05%)
Jun 22, 2005	6.174	6.196	6.149	6.168	334,298	-0.01(-0.10%)
Jun 21, 2005	6.177	6.208	6.156	6.174	494,968	-0.05(-0.74%)
Jun 20, 2005	6.236	6.248	6.208	6.220	357,945	-0.02(-0.30%)
Jun 17, 2005	6.208	6.239	6.196	6.239	419,168	+0.03(+0.55%)
Jun 16, 2005	6.202	6.220	6.190	6.205	344,987	-0.01(-0.20%)
Jun 15, 2005	6.211	6.239	6.199	6.217	340,776	+0.02(+0.30%)
Jun 14, 2005	6.190	6.202	6.165	6.199	353,410	+0.03(+0.50%)
Jun 13, 2005	6.186	6.190	6.159	6.168	326,847	-0.01(-0.10%)
Jun 10, 2005	6.171	6.190	6.168	6.174	334,298	+0.01(+0.10%)
Jun 09, 2005	6.159	6.174	6.153	6.168	308,707	-0.00(-0.05%)
Jun 08, 2005	6.159	6.171	6.146	6.171	503,390	+0.02(+0.25%)
Jun 07, 2005	6.171	6.171	6.131	6.156	388,718	-0.00(-0.05%)
Jun 06, 2005	6.156	6.168	6.122	6.159	499,503	+0.02(+0.25%)
Jun 03, 2005	6.162	6.171	6.137	6.143	352,762	-0.02(-0.40%)
Jun 02, 2005	6.162	6.177	6.153	6.168	290,567	+0.00(+0.00%)
Jun 01, 2005	6.149	6.186	6.149	6.168	334,298	-0.01(-0.10%)
May 31, 2005	6.183	6.183	6.140	6.174	435,041	+0.01(+0.15%)
May 27, 2005	6.134	6.177	6.131	6.165	262,385	+0.03(+0.55%)
May 26, 2005	6.165	6.186	6.131	6.131	424,675	-0.04(-0.70%)
May 25, 2005	6.180	6.193	6.159	6.174	335,593	-0.02(-0.40%)
May 24, 2005	6.171	6.202	6.159	6.199	436,984	+0.04(+0.70%)
May 23, 2005	6.165	6.177	6.143	6.156	330,734	-0.01(-0.15%)
May 20, 2005	6.143	6.177	6.143	6.165	330,734	+0.02(+0.25%)
May 19, 2005	6.146	6.171	6.140	6.149	328,467	-0.02(-0.30%)
May 18, 2005	6.177	6.190	6.159	6.168	344,016	-0.01(-0.10%)
May 17, 2005	6.143	6.174	6.125	6.174	383,859	+0.05(+0.86%)
May 16, 2005	6.143	6.171	6.119	6.122	353,086	-0.04(-0.60%)
May 13, 2005	6.171	6.171	6.112	6.159	313,890	-0.01(-0.20%)
May 12, 2005	6.162	6.177	6.149	6.171	334,946	-0.01(-0.10%)
May 11, 2005	6.153	6.190	6.149	6.177	308,059	+0.01(+0.15%)
May 10, 2005	6.168	6.171	6.146	6.168	306,116	+0.00(+0.05%)
May 09, 2005	6.149	6.183	6.143	6.165	362,804	+0.00(+0.05%)
May 06, 2005	6.174	6.174	6.131	6.162	316,157	-0.01(-0.10%)
May 05, 2005	6.174	6.174	6.128	6.168	310,651	-0.01(-0.10%)
May 04, 2005	6.143	6.174	6.115	6.174	267,892	+0.05(+0.86%)
May 03, 2005	6.112	6.156	6.097	6.122	315,834	+0.02(+0.41%)
May 02, 2005	6.097	6.122	6.088	6.097	229,020	+0.00(+0.05%)
Apr 29, 2005	6.112	6.122	6.069	6.094	258,821	+0.00(+0.00%)
Apr 28, 2005	6.097	6.100	6.057	6.094	188,204	+0.01(+0.10%)
Apr 27, 2005	6.088	6.112	6.057	6.088	295,750	-0.02(-0.40%)
Apr 26, 2005	6.100	6.143	6.044	6.112	566,881	+0.03(+0.56%)
Apr 25, 2005	6.149	6.153	6.066	6.078	389,042	-0.08(-1.35%)
Apr 22, 2005	6.153	6.171	6.128	6.162	240,357	+0.01(+0.10%)
Apr 21, 2005	6.159	6.174	6.137	6.156	349,523	+0.02(+0.25%)
Apr 20, 2005	6.131	6.205	6.115	6.140	352,114	-0.07(-1.09%)
Apr 19, 2005	6.180	6.267	6.180	6.208	442,815	+0.04(+0.60%)
Apr 18, 2005	6.131	6.217	6.115	6.171	296,074	+0.03(+0.55%)
Apr 15, 2005	6.190	6.205	6.112	6.137	330,087	-0.04(-0.60%)
Apr 14, 2005	6.171	6.190	6.140	6.174	390,986	+0.02(+0.30%)
Apr 13, 2005	6.196	6.208	6.128	6.156	242,949	-0.04(-0.65%)
Apr 12, 2005	6.190	6.220	6.148	6.196	313,890	-0.01(-0.15%)
Apr 11, 2005	6.183	6.217	6.174	6.205	284,088	+0.04(+0.60%)
Apr 08, 2005	6.208	6.224	6.168	6.168	267,892	-0.02(-0.40%)
Apr 07, 2005	6.205	6.233	6.190	6.193	408,802	-0.01(-0.20%)
Apr 06, 2005	6.236	6.242	6.190	6.205	264,328	+0.01(+0.10%)
Apr 05, 2005	6.183	6.211	6.143	6.199	265,948	+0.03(+0.50%)
Apr 04, 2005	6.174	6.177	6.128	6.168	173,303	-0.03(-0.50%)
Apr 01, 2005	6.202	6.220	6.171	6.199	314,538	+0.01(+0.15%)
Mar 31, 2005	6.128	6.202	6.128	6.190	340,776	+0.05(+0.75%)
Mar 30, 2005	6.097	6.159	6.097	6.143	213,471	+0.05(+0.76%)
Mar 29, 2005	6.091	6.159	6.082	6.097	249,427	-0.00(-0.05%)
Mar 28, 2005	6.168	6.168	6.100	6.100	455,772	-0.07(-1.10%)
Mar 24, 2005	6.097	6.174	6.097	6.168	377,705	+0.06(+0.96%)
Mar 23, 2005	6.085	6.140	6.082	6.109	451,561	+0.00(+0.05%)
Mar 22, 2005	6.186	6.190	6.097	6.106	522,178	-0.10(-1.54%)
Mar 21, 2005	6.208	6.233	6.180	6.202	428,886	-0.02(-0.30%)
Mar 18, 2005	6.251	6.251	6.199	6.220	200,190	-0.01(-0.20%)
Mar 17, 2005	6.186	6.233	6.177	6.233	485,898	-0.00(-0.05%)
Mar 16, 2005	6.267	6.282	6.220	6.236	324,580	-0.05(-0.79%)
Mar 15, 2005	6.347	6.359	6.257	6.285	418,196	-0.04(-0.68%)
Mar 14, 2005	6.332	6.335	6.282	6.328	427,266	+0.03(+0.44%)
Mar 11, 2005	6.350	6.372	6.298	6.301	333,650	-0.04(-0.68%)
Mar 10, 2005	6.322	6.350	6.285	6.344	409,450	+0.01(+0.10%)
Mar 09, 2005	6.347	6.384	6.325	6.338	448,322	-0.04(-0.58%)
Mar 08, 2005	6.387	6.403	6.344	6.375	475,208	-0.02(-0.24%)
Mar 07, 2005	6.396	6.452	6.381	6.390	446,702	-0.02(-0.29%)
Mar 04, 2005	6.396	6.449	6.359	6.409	678,314	+0.04(+0.68%)
Mar 03, 2005	6.403	6.406	6.335	6.366	455,124	-0.02(-0.29%)
Mar 02, 2005	6.319	6.390	6.316	6.384	492,377	+0.04(+0.63%)
Mar 01, 2005	6.344	6.356	6.319	6.344	416,900	+0.03(+0.49%)
Feb 28, 2005	6.393	6.393	6.279	6.313	578,219	-0.03(-0.44%)
Feb 25, 2005	6.316	6.372	6.282	6.341	392,606	+0.06(+1.03%)
Feb 24, 2005	6.251	6.282	6.217	6.276	379,648	+0.04(+0.64%)
Feb 23, 2005	6.190	6.257	6.190	6.236	515,052	+0.02(+0.40%)
Feb 22, 2005	6.288	6.310	6.196	6.211	638,794	-0.09(-1.37%)
Feb 18, 2005	6.301	6.341	6.276	6.298	567,529	-0.02(-0.24%)
Feb 17, 2005	6.356	6.356	6.301	6.313	413,985	-0.04(-0.63%)
Feb 16, 2005	6.338	6.359	6.301	6.353	358,593	-0.03(-0.44%)
Feb 15, 2005	6.344	6.421	6.344	6.381	541,614	+0.02(+0.24%)
Feb 14, 2005	6.359	6.418	6.347	6.366	476,180	+0.00(+0.00%)
Feb 11, 2005	6.338	6.403	6.328	6.366	394,549	+0.04(+0.59%)
Feb 10, 2005	6.338	6.356	6.304	6.328	397,141	+0.00(+0.00%)
Feb 09, 2005	6.273	6.347	6.267	6.328	492,377	+0.05(+0.79%)
Feb 08, 2005	6.319	6.328	6.242	6.279	493,025	-0.02(-0.34%)
Feb 07, 2005	6.313	6.381	6.298	6.301	320,045	-0.04(-0.58%)
Feb 04, 2005	6.316	6.384	6.282	6.338	501,123	+0.04(+0.64%)
Feb 03, 2005	6.328	6.328	6.273	6.298	326,199	-0.03(-0.44%)
Feb 02, 2005	6.245	6.328	6.245	6.325	493,672	+0.06(+0.94%)
Feb 01, 2005	6.282	6.298	6.251	6.267	394,225	+0.01(+0.10%)
Jan 31, 2005	6.251	6.298	6.236	6.261	389,366	+0.02(+0.25%)
Jan 28, 2005	6.236	6.282	6.236	6.245	359,888	+0.01(+0.15%)
Jan 27, 2005	6.208	6.251	6.196	6.236	390,986	+0.02(+0.25%)
Jan 26, 2005	6.267	6.267	6.190	6.220	565,261	-0.06(-0.93%)
Jan 25, 2005	6.261	6.282	6.236	6.279	461,603	-0.00(-0.05%)
Jan 24, 2005	6.267	6.298	6.242	6.282	392,282	+0.04(+0.69%)
Jan 21, 2005	6.267	6.304	6.239	6.239	386,127	-0.05(-0.83%)
Jan 20, 2005	6.298	6.298	6.211	6.291	413,985	+0.02(+0.39%)
Jan 19, 2005	6.264	6.298	6.205	6.267	432,125	-0.01(-0.20%)
Jan 18, 2005	6.298	6.298	6.220	6.279	365,071	+0.00(+0.05%)
Jan 14, 2005	6.251	6.298	6.220	6.276	290,243	+0.05(+0.74%)
Jan 13, 2005	6.205	6.251	6.193	6.230	368,311	+0.02(+0.40%)
Jan 12, 2005	6.205	6.242	6.183	6.205	394,873	+0.00(+0.00%)
Jan 11, 2005	6.211	6.211	6.177	6.205	440,871	+0.02(+0.30%)
Jan 10, 2005	6.227	6.227	6.177	6.186	274,046	-0.02(-0.25%)
Jan 07, 2005	6.245	6.245	6.190	6.202	386,127	-0.02(-0.35%)
Jan 06, 2005	6.214	6.242	6.186	6.224	339,481	+0.00(+0.00%)
Jan 05, 2005	6.205	6.236	6.190	6.224	311,946	+0.01(+0.15%)
Jan 04, 2005	6.190	6.282	6.180	6.214	587,613	+0.01(+0.20%)
Jan 03, 2005	6.196	6.267	6.174	6.202	266,920	+0.02(+0.35%)
Dec 31, 2004	6.251	6.295	6.180	6.180	201,161	-0.06(-1.04%)
Dec 30, 2004	6.186	6.251	6.180	6.245	186,908	+0.06(+1.05%)
Dec 29, 2004	6.180	6.214	6.177	6.180	162,290	+0.00(+0.00%)
Dec 28, 2004	6.186	6.205	6.174	6.180	264,976	-0.04(-0.60%)
Dec 27, 2004	6.190	6.227	6.174	6.217	239,709	+0.03(+0.45%)
Dec 23, 2004	6.183	6.236	6.174	6.190	198,246	+0.01(+0.10%)
Dec 22, 2004	6.183	6.236	6.174	6.183	398,112	-0.07(-1.09%)
Dec 21, 2004	6.183	6.251	6.174	6.251	325,552	+0.06(+1.00%)
Dec 20, 2004	6.236	6.248	6.177	6.190	186,261	-0.02(-0.25%)
Dec 17, 2004	6.180	6.267	6.180	6.205	339,481	-0.01(-0.10%)
Dec 16, 2004	6.143	6.236	6.143	6.211	332,678	+0.04(+0.60%)
Dec 15, 2004	6.159	6.174	6.100	6.174	261,413	+0.03(+0.50%)
Dec 14, 2004	6.143	6.143	6.097	6.143	112,728	+0.00(+0.00%)
Dec 13, 2004	6.177	6.177	6.100	6.143	325,875	-0.02(-0.35%)
Dec 10, 2004	6.159	6.199	6.128	6.165	212,499	+0.06(+0.96%)
Dec 09, 2004	6.112	6.125	6.082	6.106	455,448	+0.01(+0.15%)
Dec 08, 2004	6.146	6.146	6.082	6.097	451,885	-0.08(-1.30%)
Dec 07, 2004	6.193	6.193	6.174	6.177	293,482	-0.02(-0.25%)
Dec 06, 2004	6.205	6.205	6.174	6.193	108,517	-0.03(-0.45%)
Dec 03, 2004	6.177	6.220	6.174	6.220	135,079	+0.02(+0.25%)
Dec 02, 2004	6.199	6.236	6.183	6.205	101,714	+0.01(+0.10%)
Dec 01, 2004	6.174	6.199	6.174	6.199	160,022	+0.02(+0.40%)
Nov 30, 2004	6.205	6.205	6.174	6.174	208,288	-0.02(-0.35%)
Nov 29, 2004	6.211	6.211	6.174	6.196	298,989	+0.02(+0.35%)
Nov 26, 2004	6.190	6.190	6.174	6.174	22,675	-0.03(-0.45%)
Nov 24, 2004	6.177	6.211	6.177	6.202	88,433	+0.02(+0.30%)
Nov 23, 2004	6.205	6.211	6.174	6.183	186,908	+0.00(+0.05%)
Nov 22, 2004	6.230	6.230	6.174	6.180	257,526	-0.03(-0.55%)
Nov 19, 2004	6.251	6.251	6.174	6.214	488,166	-0.02(-0.35%)
Nov 18, 2004	6.236	6.264	6.190	6.236	168,444	+0.00(+0.05%)
Nov 17, 2004	6.242	6.276	6.193	6.233	138,643	-0.00(-0.05%)
Nov 16, 2004	6.251	6.251	6.183	6.236	150,628	+0.01(+0.10%)
Nov 15, 2004	6.261	6.279	6.183	6.230	118,235	-0.02(-0.30%)
Nov 12, 2004	6.242	6.248	6.183	6.248	177,514	+0.03(+0.45%)
Nov 11, 2004	6.199	6.236	6.183	6.220	216,062	+0.03(+0.55%)
Nov 10, 2004	6.186	6.217	6.174	6.186	177,191	+0.01(+0.20%)
Nov 09, 2004	6.174	6.186	6.174	6.174	178,486	+0.00(+0.00%)
Nov 08, 2004	6.214	6.214	6.174	6.174	241,005	-0.03(-0.45%)
Nov 05, 2004	6.214	6.214	6.180	6.202	146,417	+0.00(+0.00%)
Nov 04, 2004	6.190	6.205	6.177	6.202	277,610	+0.02(+0.30%)
Nov 03, 2004	6.230	6.236	6.177	6.183	228,696	-0.03(-0.45%)
Nov 02, 2004	6.214	6.245	6.180	6.211	147,713	-0.02(-0.25%)
Nov 01, 2004	6.199	6.236	6.174	6.227	215,738	+0.01(+0.20%)
Oct 29, 2004	6.205	6.295	6.174	6.214	194,359	+0.01(+0.10%)
Oct 28, 2004	6.177	6.214	6.174	6.208	201,809	+0.03(+0.55%)

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.