Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.436	6.468	6.405	6.455	295,233	+0.05(+0.78%)
Aug 30, 2005	6.421	6.449	6.390	6.405	242,811	-0.01(-0.15%)
Aug 29, 2005	6.436	6.452	6.387	6.415	310,670	+0.01(+0.15%)
Aug 26, 2005	6.461	6.468	6.390	6.405	311,957	+0.02(+0.29%)
Aug 25, 2005	6.393	6.408	6.374	6.387	342,187	-0.00(-0.05%)
Aug 24, 2005	6.405	6.440	6.377	6.390	316,781	-0.01(-0.19%)
Aug 23, 2005	6.380	6.430	6.374	6.402	279,153	+0.01(+0.15%)
Aug 22, 2005	6.412	6.433	6.371	6.393	343,474	-0.07(-1.01%)
Aug 19, 2005	6.511	6.527	6.436	6.458	450,568	-0.05(-0.76%)
Aug 18, 2005	6.489	6.514	6.471	6.508	215,153	+0.01(+0.14%)
Aug 17, 2005	6.449	6.502	6.446	6.499	299,092	+0.01(+0.14%)
Aug 16, 2005	6.489	6.502	6.464	6.489	340,579	+0.01(+0.14%)
Aug 15, 2005	6.468	6.499	6.443	6.480	220,299	+0.01(+0.19%)
Aug 12, 2005	6.449	6.483	6.440	6.468	187,495	+0.01(+0.10%)
Aug 11, 2005	6.492	6.530	6.436	6.461	418,408	-0.04(-0.62%)
Aug 10, 2005	6.514	6.514	6.468	6.502	292,982	+0.02(+0.29%)
Aug 09, 2005	6.436	6.489	6.412	6.483	303,595	+0.06(+0.87%)
Aug 08, 2005	6.427	6.455	6.396	6.427	292,982	+0.01(+0.10%)
Aug 05, 2005	6.430	6.458	6.396	6.421	236,379	-0.02(-0.39%)
Aug 04, 2005	6.468	6.483	6.427	6.446	336,077	-0.03(-0.53%)
Aug 03, 2005	6.433	6.486	6.433	6.480	231,877	+0.01(+0.19%)
Aug 02, 2005	6.524	6.524	6.443	6.468	425,805	-0.03(-0.48%)
Aug 01, 2005	6.489	6.514	6.468	6.499	152,119	+0.02(+0.38%)
Jul 29, 2005	6.514	6.514	6.421	6.474	303,595	+0.01(+0.10%)
Jul 28, 2005	6.458	6.471	6.433	6.468	277,223	+0.03(+0.43%)
Jul 27, 2005	6.452	6.458	6.421	6.440	294,912	-0.01(-0.19%)
Jul 26, 2005	6.424	6.452	6.390	6.452	444,136	+0.03(+0.53%)
Jul 25, 2005	6.384	6.418	6.377	6.418	348,298	+0.04(+0.63%)
Jul 22, 2005	6.390	6.405	6.349	6.377	370,489	+0.00(+0.05%)
Jul 21, 2005	6.471	6.471	6.368	6.374	602,366	-0.07(-1.01%)
Jul 20, 2005	6.396	6.443	6.384	6.440	411,654	-0.02(-0.34%)
Jul 19, 2005	6.492	6.492	6.436	6.461	431,594	-0.00(-0.05%)
Jul 18, 2005	6.502	6.502	6.430	6.464	368,881	-0.01(-0.10%)
Jul 15, 2005	6.430	6.499	6.418	6.471	276,580	+0.02(+0.39%)
Jul 14, 2005	6.489	6.496	6.443	6.446	418,408	-0.01(-0.19%)
Jul 13, 2005	6.412	6.480	6.412	6.458	300,057	+0.02(+0.24%)
Jul 12, 2005	6.393	6.458	6.365	6.443	346,047	+0.05(+0.83%)
Jul 11, 2005	6.455	6.455	6.359	6.390	388,820	-0.03(-0.53%)
Jul 08, 2005	6.371	6.483	6.331	6.424	249,244	+0.08(+1.32%)
Jul 07, 2005	6.287	6.356	6.283	6.340	233,807	+0.03(+0.54%)
Jul 06, 2005	6.290	6.312	6.265	6.306	302,308	+0.02(+0.35%)
Jul 05, 2005	6.297	6.306	6.262	6.284	282,047	+0.01(+0.10%)
Jul 01, 2005	6.297	6.297	6.234	6.278	160,159	+0.01(+0.20%)
Jun 30, 2005	6.250	6.328	6.219	6.265	356,981	+0.06(+1.00%)
Jun 29, 2005	6.216	6.241	6.203	6.203	344,117	-0.01(-0.20%)
Jun 28, 2005	6.172	6.216	6.157	6.216	370,167	+0.07(+1.22%)
Jun 27, 2005	6.200	6.203	6.141	6.141	467,292	-0.06(-0.95%)
Jun 24, 2005	6.203	6.209	6.154	6.200	434,810	-0.01(-0.15%)
Jun 23, 2005	6.197	6.219	6.178	6.209	568,276	-0.00(-0.05%)
Jun 22, 2005	6.219	6.241	6.194	6.213	331,896	-0.01(-0.10%)
Jun 21, 2005	6.222	6.253	6.200	6.219	491,412	-0.05(-0.74%)
Jun 20, 2005	6.281	6.293	6.253	6.265	355,373	-0.02(-0.30%)
Jun 17, 2005	6.253	6.284	6.241	6.284	416,157	+0.03(+0.55%)
Jun 16, 2005	6.247	6.265	6.234	6.250	342,509	-0.01(-0.20%)
Jun 15, 2005	6.256	6.284	6.244	6.262	338,328	+0.02(+0.30%)
Jun 14, 2005	6.234	6.247	6.209	6.244	350,871	+0.03(+0.50%)
Jun 13, 2005	6.231	6.234	6.203	6.213	324,499	-0.01(-0.10%)
Jun 10, 2005	6.216	6.234	6.213	6.219	331,896	+0.01(+0.10%)
Jun 09, 2005	6.203	6.219	6.197	6.213	306,489	-0.00(-0.05%)
Jun 08, 2005	6.203	6.216	6.191	6.216	499,774	+0.02(+0.25%)
Jun 07, 2005	6.216	6.216	6.175	6.200	385,926	-0.00(-0.05%)
Jun 06, 2005	6.200	6.213	6.166	6.203	495,915	+0.02(+0.25%)
Jun 03, 2005	6.206	6.216	6.181	6.188	350,228	-0.02(-0.40%)
Jun 02, 2005	6.206	6.222	6.197	6.213	288,479	+0.00(+0.00%)
Jun 01, 2005	6.194	6.231	6.194	6.213	331,896	-0.01(-0.10%)
May 31, 2005	6.228	6.228	6.185	6.219	431,915	+0.01(+0.15%)
May 27, 2005	6.178	6.222	6.176	6.209	260,500	+0.03(+0.55%)
May 26, 2005	6.209	6.231	6.175	6.175	421,624	-0.04(-0.70%)
May 25, 2005	6.225	6.237	6.203	6.219	333,183	-0.02(-0.40%)
May 24, 2005	6.216	6.247	6.203	6.244	433,845	+0.04(+0.70%)
May 23, 2005	6.209	6.222	6.188	6.200	328,358	-0.01(-0.15%)
May 20, 2005	6.188	6.222	6.188	6.209	328,358	+0.02(+0.25%)
May 19, 2005	6.191	6.216	6.185	6.194	326,107	-0.02(-0.30%)
May 18, 2005	6.222	6.234	6.203	6.213	341,544	-0.01(-0.10%)
May 17, 2005	6.188	6.219	6.169	6.219	381,102	+0.05(+0.86%)
May 16, 2005	6.188	6.216	6.163	6.166	350,549	-0.04(-0.60%)
May 13, 2005	6.216	6.216	6.157	6.203	311,635	-0.01(-0.20%)
May 12, 2005	6.206	6.222	6.194	6.216	332,539	-0.01(-0.10%)
May 11, 2005	6.197	6.234	6.194	6.222	305,846	+0.01(+0.15%)
May 10, 2005	6.213	6.216	6.191	6.213	303,916	+0.00(+0.05%)
May 09, 2005	6.194	6.228	6.188	6.209	360,197	+0.00(+0.05%)
May 06, 2005	6.219	6.219	6.175	6.206	313,886	-0.01(-0.10%)
May 05, 2005	6.219	6.219	6.172	6.213	308,419	-0.01(-0.10%)
May 04, 2005	6.188	6.219	6.160	6.219	265,967	+0.05(+0.86%)
May 03, 2005	6.157	6.200	6.141	6.166	313,565	+0.02(+0.40%)
May 02, 2005	6.141	6.166	6.132	6.141	227,374	+0.00(+0.05%)
Apr 29, 2005	6.157	6.166	6.113	6.138	256,962	+0.00(+0.00%)
Apr 28, 2005	6.141	6.144	6.101	6.138	186,852	+0.01(+0.10%)
Apr 27, 2005	6.132	6.157	6.101	6.132	293,625	-0.02(-0.40%)
Apr 26, 2005	6.144	6.188	6.088	6.157	562,809	+0.03(+0.56%)
Apr 25, 2005	6.194	6.197	6.110	6.122	386,247	-0.08(-1.35%)
Apr 22, 2005	6.197	6.216	6.172	6.206	238,631	+0.01(+0.10%)
Apr 21, 2005	6.203	6.219	6.181	6.200	347,012	+0.02(+0.25%)
Apr 20, 2005	6.175	6.250	6.160	6.185	349,584	-0.07(-1.09%)
Apr 19, 2005	6.225	6.312	6.225	6.253	439,634	+0.04(+0.60%)
Apr 18, 2005	6.175	6.262	6.160	6.216	293,947	+0.03(+0.55%)
Apr 15, 2005	6.234	6.250	6.157	6.181	327,715	-0.04(-0.60%)
Apr 14, 2005	6.216	6.234	6.184	6.219	388,177	+0.02(+0.30%)
Apr 13, 2005	6.241	6.253	6.172	6.200	241,203	-0.04(-0.65%)
Apr 12, 2005	6.234	6.265	6.192	6.241	311,635	-0.01(-0.15%)
Apr 11, 2005	6.228	6.262	6.219	6.250	282,047	+0.04(+0.60%)
Apr 08, 2005	6.253	6.269	6.213	6.213	265,967	-0.02(-0.40%)
Apr 07, 2005	6.250	6.278	6.234	6.237	405,865	-0.01(-0.20%)
Apr 06, 2005	6.281	6.287	6.234	6.250	262,429	+0.01(+0.10%)
Apr 05, 2005	6.228	6.256	6.188	6.244	264,037	+0.03(+0.50%)
Apr 04, 2005	6.219	6.222	6.172	6.213	172,058	-0.03(-0.50%)
Apr 01, 2005	6.247	6.265	6.216	6.244	312,278	+0.01(+0.15%)
Mar 31, 2005	6.172	6.247	6.172	6.234	338,328	+0.05(+0.75%)
Mar 30, 2005	6.141	6.203	6.141	6.188	211,937	+0.05(+0.76%)
Mar 29, 2005	6.135	6.203	6.126	6.141	247,636	-0.00(-0.05%)
Mar 28, 2005	6.213	6.213	6.144	6.144	452,498	-0.07(-1.10%)
Mar 24, 2005	6.141	6.219	6.141	6.213	374,991	+0.06(+0.96%)
Mar 23, 2005	6.129	6.185	6.126	6.154	448,317	+0.00(+0.05%)
Mar 22, 2005	6.231	6.234	6.141	6.150	518,427	-0.10(-1.54%)
Mar 21, 2005	6.253	6.278	6.225	6.247	425,805	-0.02(-0.30%)
Mar 18, 2005	6.297	6.297	6.244	6.265	198,752	-0.01(-0.20%)
Mar 17, 2005	6.231	6.278	6.222	6.278	482,407	-0.00(-0.05%)
Mar 16, 2005	6.312	6.328	6.265	6.281	322,248	-0.05(-0.79%)
Mar 15, 2005	6.393	6.405	6.303	6.331	415,192	-0.04(-0.68%)
Mar 14, 2005	6.377	6.380	6.328	6.374	424,197	+0.03(+0.44%)
Mar 11, 2005	6.396	6.418	6.343	6.346	331,253	-0.04(-0.68%)
Mar 10, 2005	6.368	6.396	6.331	6.390	406,509	+0.01(+0.10%)
Mar 09, 2005	6.393	6.430	6.371	6.384	445,101	-0.04(-0.58%)
Mar 08, 2005	6.433	6.449	6.390	6.421	471,794	-0.02(-0.24%)
Mar 07, 2005	6.443	6.499	6.427	6.436	443,493	-0.02(-0.29%)
Mar 04, 2005	6.443	6.496	6.405	6.455	673,441	+0.04(+0.68%)
Mar 03, 2005	6.449	6.452	6.380	6.412	451,855	-0.02(-0.29%)
Mar 02, 2005	6.365	6.436	6.362	6.430	488,839	+0.04(+0.63%)
Mar 01, 2005	6.390	6.402	6.365	6.390	413,905	+0.03(+0.49%)
Feb 28, 2005	6.440	6.440	6.325	6.359	574,065	-0.03(-0.44%)
Feb 25, 2005	6.362	6.418	6.328	6.387	389,785	+0.07(+1.03%)
Feb 24, 2005	6.297	6.328	6.262	6.321	376,921	+0.04(+0.64%)
Feb 23, 2005	6.234	6.303	6.234	6.281	511,352	+0.02(+0.40%)
Feb 22, 2005	6.334	6.356	6.241	6.256	634,205	-0.09(-1.37%)
Feb 18, 2005	6.346	6.387	6.321	6.343	563,452	-0.02(-0.24%)
Feb 17, 2005	6.402	6.402	6.346	6.359	411,011	-0.04(-0.63%)
Feb 16, 2005	6.384	6.405	6.346	6.399	356,017	-0.03(-0.44%)
Feb 15, 2005	6.390	6.468	6.390	6.427	537,723	+0.02(+0.24%)
Feb 14, 2005	6.405	6.464	6.393	6.412	472,759	+0.00(+0.00%)
Feb 11, 2005	6.384	6.449	6.374	6.412	391,715	+0.04(+0.59%)
Feb 10, 2005	6.384	6.402	6.349	6.374	394,288	+0.00(+0.00%)
Feb 09, 2005	6.318	6.393	6.312	6.374	488,839	+0.05(+0.79%)
Feb 08, 2005	6.365	6.374	6.287	6.325	489,483	-0.02(-0.34%)
Feb 07, 2005	6.359	6.427	6.343	6.346	317,745	-0.04(-0.58%)
Feb 04, 2005	6.362	6.430	6.328	6.384	497,523	+0.04(+0.64%)
Feb 03, 2005	6.374	6.374	6.318	6.343	323,856	-0.03(-0.44%)
Feb 02, 2005	6.290	6.374	6.290	6.371	490,126	+0.06(+0.94%)
Feb 01, 2005	6.328	6.343	6.297	6.312	391,393	+0.01(+0.10%)
Jan 31, 2005	6.297	6.343	6.281	6.306	386,569	+0.02(+0.25%)
Jan 28, 2005	6.281	6.328	6.281	6.290	357,303	+0.01(+0.15%)
Jan 27, 2005	6.253	6.297	6.241	6.281	388,177	+0.02(+0.25%)
Jan 26, 2005	6.312	6.312	6.234	6.265	561,201	-0.06(-0.93%)
Jan 25, 2005	6.306	6.328	6.281	6.325	458,287	-0.00(-0.05%)
Jan 24, 2005	6.312	6.343	6.287	6.328	389,463	+0.04(+0.69%)
Jan 21, 2005	6.312	6.349	6.284	6.284	383,353	-0.05(-0.83%)
Jan 20, 2005	6.343	6.343	6.256	6.337	411,011	+0.02(+0.39%)
Jan 19, 2005	6.309	6.343	6.250	6.312	429,021	-0.01(-0.20%)
Jan 18, 2005	6.343	6.343	6.265	6.325	362,449	+0.00(+0.05%)
Jan 14, 2005	6.297	6.343	6.265	6.321	288,158	+0.05(+0.74%)
Jan 13, 2005	6.250	6.297	6.237	6.275	365,665	+0.02(+0.40%)
Jan 12, 2005	6.250	6.287	6.228	6.250	392,036	+0.00(+0.00%)
Jan 11, 2005	6.256	6.256	6.222	6.250	437,704	+0.02(+0.30%)
Jan 10, 2005	6.272	6.272	6.222	6.231	272,078	-0.02(-0.25%)
Jan 07, 2005	6.290	6.290	6.234	6.247	383,353	-0.02(-0.35%)
Jan 06, 2005	6.259	6.287	6.231	6.269	337,042	+0.00(+0.00%)
Jan 05, 2005	6.250	6.281	6.234	6.269	309,705	+0.01(+0.15%)
Jan 04, 2005	6.234	6.328	6.225	6.259	583,391	+0.01(+0.20%)
Jan 03, 2005	6.241	6.312	6.219	6.247	265,002	+0.02(+0.35%)
Dec 31, 2004	6.297	6.340	6.225	6.225	199,716	-0.07(-1.04%)
Dec 30, 2004	6.231	6.297	6.225	6.290	185,566	+0.07(+1.05%)
Dec 29, 2004	6.225	6.259	6.222	6.225	161,124	+0.00(+0.00%)
Dec 28, 2004	6.231	6.250	6.219	6.225	263,073	-0.04(-0.60%)
Dec 27, 2004	6.234	6.272	6.219	6.262	237,987	+0.03(+0.45%)
Dec 23, 2004	6.228	6.281	6.219	6.234	196,822	+0.01(+0.10%)
Dec 22, 2004	6.228	6.281	6.219	6.228	395,252	-0.07(-1.09%)
Dec 21, 2004	6.228	6.297	6.219	6.297	323,213	+0.06(+1.00%)
Dec 20, 2004	6.281	6.293	6.222	6.234	184,923	-0.02(-0.25%)
Dec 17, 2004	6.225	6.312	6.225	6.250	337,042	-0.01(-0.10%)
Dec 16, 2004	6.188	6.281	6.188	6.256	330,288	+0.04(+0.60%)
Dec 15, 2004	6.203	6.219	6.144	6.219	259,535	+0.03(+0.50%)
Dec 14, 2004	6.188	6.188	6.141	6.188	111,918	+0.00(+0.00%)
Dec 13, 2004	6.222	6.222	6.144	6.188	323,534	-0.02(-0.35%)
Dec 10, 2004	6.203	6.244	6.172	6.209	210,973	+0.06(+0.96%)
Dec 09, 2004	6.157	6.169	6.126	6.150	452,176	+0.01(+0.15%)
Dec 08, 2004	6.191	6.191	6.126	6.141	448,639	-0.08(-1.30%)
Dec 07, 2004	6.237	6.237	6.219	6.222	291,374	-0.02(-0.25%)
Dec 06, 2004	6.250	6.250	6.219	6.237	107,737	-0.03(-0.45%)
Dec 03, 2004	6.222	6.265	6.219	6.265	134,109	+0.02(+0.25%)
Dec 02, 2004	6.244	6.281	6.228	6.250	100,984	+0.01(+0.10%)
Dec 01, 2004	6.219	6.244	6.219	6.244	158,872	+0.02(+0.40%)
Nov 30, 2004	6.250	6.250	6.219	6.219	206,792	-0.02(-0.35%)
Nov 29, 2004	6.256	6.256	6.219	6.241	296,841	+0.02(+0.35%)
Nov 26, 2004	6.234	6.234	6.219	6.219	22,512	-0.03(-0.45%)
Nov 24, 2004	6.222	6.256	6.222	6.247	87,798	+0.02(+0.30%)
Nov 23, 2004	6.250	6.256	6.219	6.228	185,566	+0.00(+0.05%)
Nov 22, 2004	6.275	6.275	6.219	6.225	255,676	-0.03(-0.55%)
Nov 19, 2004	6.297	6.297	6.219	6.259	484,659	-0.02(-0.35%)
Nov 18, 2004	6.281	6.309	6.234	6.281	167,234	+0.00(+0.05%)
Nov 17, 2004	6.287	6.321	6.237	6.278	137,647	-0.00(-0.05%)
Nov 16, 2004	6.297	6.297	6.228	6.281	149,546	+0.01(+0.10%)
Nov 15, 2004	6.306	6.325	6.228	6.275	117,385	-0.02(-0.30%)
Nov 12, 2004	6.287	6.293	6.228	6.293	176,239	+0.03(+0.45%)
Nov 11, 2004	6.244	6.281	6.228	6.265	214,510	+0.03(+0.55%)
Nov 10, 2004	6.231	6.262	6.219	6.231	175,918	+0.01(+0.20%)
Nov 09, 2004	6.219	6.231	6.219	6.219	177,204	+0.00(+0.00%)
Nov 08, 2004	6.259	6.259	6.219	6.219	239,274	-0.03(-0.45%)
Nov 05, 2004	6.259	6.259	6.225	6.247	145,365	+0.00(+0.00%)
Nov 04, 2004	6.234	6.250	6.222	6.247	275,615	+0.02(+0.30%)
Nov 03, 2004	6.275	6.281	6.222	6.228	227,053	-0.03(-0.45%)
Nov 02, 2004	6.259	6.290	6.225	6.256	146,651	-0.02(-0.25%)
Nov 01, 2004	6.244	6.281	6.219	6.272	214,189	+0.01(+0.20%)
Oct 29, 2004	6.250	6.340	6.219	6.259	192,963	+0.01(+0.10%)
Oct 28, 2004	6.222	6.259	6.219	6.253	200,360	+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.