Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.298	6.356	6.278	6.343	372,195	+0.08(+1.24%)
Sep 29, 2005	6.272	6.278	6.178	6.265	246,382	+0.01(+0.16%)
Sep 28, 2005	6.223	6.269	6.171	6.256	290,478	+0.05(+0.73%)
Sep 27, 2005	6.265	6.282	6.103	6.210	573,248	-0.07(-1.19%)
Sep 26, 2005	6.333	6.333	6.200	6.285	390,080	-0.02(-0.36%)
Sep 23, 2005	6.307	6.307	6.207	6.307	515,276	+0.04(+0.62%)
Sep 22, 2005	6.363	6.418	6.200	6.269	461,004	-0.12(-1.83%)
Sep 21, 2005	6.479	6.483	6.353	6.385	417,216	-0.12(-1.80%)
Sep 20, 2005	6.499	6.551	6.486	6.502	394,397	+0.01(+0.15%)
Sep 19, 2005	6.496	6.534	6.437	6.492	366,027	-0.01(-0.15%)
Sep 16, 2005	6.431	6.502	6.502	6.502	345,059	+0.06(+0.86%)
Sep 15, 2005	6.470	6.499	6.411	6.447	323,473	-0.01(-0.10%)
Sep 14, 2005	6.518	6.518	6.453	6.453	479,814	-0.05(-0.80%)
Sep 13, 2005	6.534	6.557	6.499	6.505	405,806	-0.04(-0.64%)
Sep 12, 2005	6.522	6.567	6.522	6.547	268,276	+0.01(+0.20%)
Sep 09, 2005	6.522	6.551	6.496	6.534	407,348	+0.00(+0.05%)
Sep 08, 2005	6.505	6.551	6.489	6.531	309,597	+0.01(+0.15%)
Sep 07, 2005	6.509	6.564	6.486	6.522	387,921	+0.03(+0.50%)
Sep 06, 2005	6.509	6.515	6.489	6.489	382,371	+0.01(+0.20%)
Sep 02, 2005	6.502	6.505	6.466	6.476	267,351	-0.01(-0.10%)
Sep 01, 2005	6.518	6.518	6.473	6.483	294,795	-0.04(-0.55%)
Aug 31, 2005	6.547	6.547	6.457	6.518	433,251	+0.03(+0.50%)
Aug 30, 2005	6.528	6.534	6.440	6.486	404,573	-0.04(-0.60%)
Aug 29, 2005	6.518	6.534	6.486	6.525	341,358	-0.01(-0.15%)
Aug 26, 2005	6.551	6.567	6.515	6.534	405,190	+0.01(+0.15%)
Aug 25, 2005	6.522	6.534	6.502	6.525	456,378	-0.02(-0.30%)
Aug 24, 2005	6.512	6.564	6.496	6.544	353,076	+0.02(+0.35%)
Aug 23, 2005	6.547	6.551	6.486	6.522	393,472	-0.01(-0.20%)
Aug 22, 2005	6.573	6.593	6.518	6.534	402,723	-0.08(-1.23%)
Aug 19, 2005	6.596	6.616	6.557	6.616	482,897	+0.05(+0.79%)
Aug 18, 2005	6.560	6.577	6.534	6.564	592,367	+0.00(+0.00%)
Aug 17, 2005	6.551	6.570	6.522	6.564	406,115	+0.00(+0.00%)
Aug 16, 2005	6.564	6.570	6.547	6.564	400,873	+0.01(+0.10%)
Aug 15, 2005	6.570	6.573	6.534	6.557	276,602	+0.00(+0.00%)
Aug 12, 2005	6.551	6.573	6.534	6.557	210,612	-0.01(-0.10%)
Aug 11, 2005	6.544	6.573	6.509	6.564	308,980	+0.01(+0.15%)
Aug 10, 2005	6.518	6.577	6.518	6.554	284,003	+0.05(+0.75%)
Aug 09, 2005	6.509	6.538	6.492	6.505	353,385	-0.02(-0.30%)
Aug 08, 2005	6.580	6.616	6.492	6.525	411,665	-0.06(-0.84%)
Aug 05, 2005	6.547	6.583	6.518	6.580	281,227	+0.04(+0.60%)
Aug 04, 2005	6.557	6.583	6.525	6.541	310,522	-0.02(-0.30%)
Aug 03, 2005	6.551	6.612	6.538	6.560	405,498	+0.01(+0.15%)
Aug 02, 2005	6.531	6.567	6.515	6.551	454,836	+0.02(+0.28%)
Aug 01, 2005	6.551	6.599	6.522	6.532	384,529	-0.03(-0.53%)
Jul 29, 2005	6.567	6.616	6.509	6.567	477,964	+0.05(+0.70%)
Jul 28, 2005	6.512	6.567	6.499	6.522	434,793	+0.03(+0.40%)
Jul 27, 2005	6.483	6.512	6.476	6.496	334,266	+0.02(+0.30%)
Jul 26, 2005	6.483	6.499	6.463	6.476	426,775	+0.01(+0.10%)
Jul 25, 2005	6.502	6.502	6.460	6.470	419,066	-0.03(-0.50%)
Jul 22, 2005	6.499	6.502	6.463	6.502	349,376	+0.02(+0.25%)
Jul 21, 2005	6.486	6.502	6.453	6.486	371,886	+0.00(+0.00%)
Jul 20, 2005	6.466	6.486	6.453	6.486	458,228	-0.02(-0.25%)
Jul 19, 2005	6.499	6.509	6.470	6.502	404,265	+0.03(+0.45%)
Jul 18, 2005	6.505	6.551	6.473	6.473	393,472	-0.03(-0.45%)
Jul 15, 2005	6.479	6.518	6.466	6.502	318,539	-0.01(-0.10%)
Jul 14, 2005	6.486	6.515	6.463	6.509	419,374	+0.03(+0.40%)
Jul 13, 2005	6.479	6.483	6.453	6.483	325,323	+0.00(+0.05%)
Jul 12, 2005	6.486	6.486	6.453	6.479	395,014	-0.01(-0.10%)
Jul 11, 2005	6.483	6.486	6.453	6.486	350,301	+0.02(+0.30%)
Jul 08, 2005	6.440	6.483	6.421	6.466	365,719	+0.03(+0.40%)
Jul 07, 2005	6.418	6.440	6.382	6.440	276,910	+0.02(+0.35%)
Jul 06, 2005	6.437	6.437	6.405	6.418	469,021	-0.01(-0.20%)
Jul 05, 2005	6.421	6.440	6.398	6.431	296,029	+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.