Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.550	6.550	6.476	6.547	427,799	+0.05(+0.70%)
Aug 30, 2005	6.534	6.537	6.482	6.501	368,942	-0.03(-0.40%)
Aug 29, 2005	6.495	6.531	6.479	6.527	373,279	+0.01(+0.10%)
Aug 26, 2005	6.534	6.534	6.495	6.521	347,567	+0.03(+0.40%)
Aug 25, 2005	6.498	6.543	6.489	6.495	603,752	-0.02(-0.35%)
Aug 24, 2005	6.518	6.537	6.489	6.518	523,830	+0.00(+0.00%)
Aug 23, 2005	6.605	6.605	6.505	6.518	534,672	-0.09(-1.42%)
Aug 22, 2005	6.527	6.611	6.527	6.611	797,361	+0.03(+0.39%)
Aug 19, 2005	6.563	6.602	6.543	6.585	480,771	+0.03(+0.49%)
Aug 18, 2005	6.521	6.560	6.482	6.553	793,334	+0.03(+0.45%)
Aug 17, 2005	6.511	6.537	6.498	6.524	504,624	+0.01(+0.20%)
Aug 16, 2005	6.572	6.589	6.511	6.511	560,383	-0.04(-0.64%)
Aug 15, 2005	6.543	6.556	6.498	6.553	462,184	+0.04(+0.54%)
Aug 12, 2005	6.547	6.566	6.501	6.518	491,923	-0.03(-0.44%)
Aug 11, 2005	6.553	6.556	6.521	6.547	443,598	+0.00(+0.05%)
Aug 10, 2005	6.543	6.611	6.521	6.543	352,524	-0.00(-0.05%)
Aug 09, 2005	6.521	6.569	6.489	6.547	508,031	+0.01(+0.10%)
Aug 08, 2005	6.566	6.566	6.505	6.540	489,445	-0.01(-0.20%)
Aug 05, 2005	6.572	6.592	6.534	6.553	381,333	-0.05(-0.68%)
Aug 04, 2005	6.585	6.602	6.550	6.598	363,986	+0.02(+0.25%)
Aug 03, 2005	6.611	6.621	6.560	6.582	494,091	-0.01(-0.20%)
Aug 02, 2005	6.647	6.647	6.563	6.595	660,750	-0.04(-0.58%)
Aug 01, 2005	6.569	6.653	6.569	6.634	741,602	+0.07(+1.03%)
Jul 29, 2005	6.631	6.631	6.540	6.566	419,745	-0.04(-0.54%)
Jul 28, 2005	6.569	6.618	6.527	6.602	629,773	+0.03(+0.49%)
Jul 27, 2005	6.505	6.579	6.492	6.569	532,194	+0.06(+0.89%)
Jul 26, 2005	6.476	6.521	6.463	6.511	669,734	+0.02(+0.35%)
Jul 25, 2005	6.498	6.514	6.466	6.489	578,970	-0.02(-0.25%)
Jul 22, 2005	6.476	6.505	6.466	6.505	510,819	+0.03(+0.40%)
Jul 21, 2005	6.469	6.485	6.443	6.479	521,351	+0.02(+0.30%)
Jul 20, 2005	6.460	6.463	6.430	6.460	467,760	-0.04(-0.65%)
Jul 19, 2005	6.469	6.505	6.466	6.501	715,271	+0.02(+0.35%)
Jul 18, 2005	6.498	6.501	6.456	6.479	572,155	-0.02(-0.35%)
Jul 15, 2005	6.466	6.505	6.456	6.501	499,048	+0.04(+0.55%)
Jul 14, 2005	6.456	6.479	6.443	6.466	917,864	+0.01(+0.20%)
Jul 13, 2005	6.456	6.456	6.437	6.453	513,297	+0.00(+0.00%)
Jul 12, 2005	6.437	6.456	6.421	6.453	613,664	+0.01(+0.17%)
Jul 11, 2005	6.434	6.469	6.434	6.442	472,407	-0.01(-0.22%)
Jul 08, 2005	6.460	6.489	6.447	6.456	553,878	+0.02(+0.25%)
Jul 07, 2005	6.411	6.456	6.376	6.440	516,085	-0.00(-0.05%)
Jul 06, 2005	6.427	6.443	6.392	6.443	486,037	+0.02(+0.25%)
Jul 05, 2005	6.401	6.430	6.363	6.427	590,741	+0.04(+0.61%)
Jul 01, 2005	6.327	6.401	6.327	6.388	672,832	+0.04(+0.61%)
Jun 30, 2005	6.337	6.372	6.308	6.350	636,278	+0.05(+0.87%)
Jun 29, 2005	6.908	6.908	6.263	6.295	556,666	+0.02(+0.26%)
Jun 28, 2005	6.175	6.279	6.175	6.279	503,075	+0.12(+1.89%)
Jun 27, 2005	6.227	6.227	6.159	6.163	876,044	-0.06(-1.04%)
Jun 24, 2005	6.269	6.288	6.192	6.227	698,543	-0.04(-0.62%)
Jun 23, 2005	6.295	6.308	6.234	6.266	625,126	-0.03(-0.41%)
Jun 22, 2005	6.324	6.324	6.276	6.292	822,453	-0.03(-0.41%)
Jun 21, 2005	6.337	6.385	6.282	6.317	984,156	-0.07(-1.16%)
Jun 20, 2005	6.392	6.411	6.372	6.392	676,239	+0.00(+0.00%)
Jun 17, 2005	6.405	6.421	6.382	6.392	763,596	-0.01(-0.10%)
Jun 16, 2005	6.408	6.408	6.372	6.398	697,304	+0.00(+0.00%)
Jun 15, 2005	6.430	6.450	6.379	6.398	555,737	-0.03(-0.45%)
Jun 14, 2005	6.427	6.437	6.408	6.427	814,709	+0.00(+0.00%)
Jun 13, 2005	6.437	6.443	6.388	6.427	580,828	-0.02(-0.25%)
Jun 10, 2005	6.424	6.447	6.392	6.443	528,166	+0.02(+0.30%)
Jun 09, 2005	6.379	6.424	6.369	6.424	500,906	+0.02(+0.25%)
Jun 08, 2005	6.388	6.440	6.385	6.408	502,145	+0.03(+0.40%)
Jun 07, 2005	6.353	6.401	6.353	6.382	557,905	+0.03(+0.46%)
Jun 06, 2005	6.356	6.356	6.317	6.353	390,007	-0.00(-0.05%)
Jun 03, 2005	6.401	6.421	6.314	6.356	491,613	-0.05(-0.71%)
Jun 02, 2005	6.430	6.437	6.363	6.401	660,441	-0.02(-0.35%)

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.