Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.437	6.468	6.405	6.455	295,231	+0.05(+0.78%)
Aug 30, 2005	6.421	6.449	6.390	6.405	242,809	-0.01(-0.15%)
Aug 29, 2005	6.437	6.452	6.387	6.415	310,667	+0.01(+0.15%)
Aug 26, 2005	6.461	6.468	6.390	6.405	311,954	+0.02(+0.29%)
Aug 25, 2005	6.393	6.409	6.374	6.387	342,184	-0.00(-0.05%)
Aug 24, 2005	6.405	6.440	6.377	6.390	316,778	-0.01(-0.19%)
Aug 23, 2005	6.381	6.430	6.374	6.402	279,150	+0.01(+0.15%)
Aug 22, 2005	6.412	6.433	6.371	6.393	343,471	-0.07(-1.01%)
Aug 19, 2005	6.511	6.527	6.437	6.458	450,564	-0.05(-0.76%)
Aug 18, 2005	6.489	6.514	6.471	6.508	215,152	+0.01(+0.14%)
Aug 17, 2005	6.449	6.502	6.446	6.499	299,090	+0.01(+0.14%)
Aug 16, 2005	6.489	6.502	6.465	6.489	340,576	+0.01(+0.14%)
Aug 15, 2005	6.468	6.499	6.443	6.480	220,297	+0.01(+0.19%)
Aug 12, 2005	6.449	6.483	6.440	6.468	187,494	+0.01(+0.10%)
Aug 11, 2005	6.492	6.530	6.437	6.461	418,404	-0.04(-0.62%)
Aug 10, 2005	6.514	6.514	6.468	6.502	292,979	+0.02(+0.29%)
Aug 09, 2005	6.437	6.489	6.412	6.483	303,592	+0.06(+0.87%)
Aug 08, 2005	6.427	6.455	6.396	6.427	292,979	+0.01(+0.10%)
Aug 05, 2005	6.430	6.458	6.396	6.421	236,377	-0.02(-0.39%)
Aug 04, 2005	6.468	6.483	6.427	6.446	336,074	-0.03(-0.53%)
Aug 03, 2005	6.433	6.486	6.433	6.480	231,875	+0.01(+0.19%)
Aug 02, 2005	6.524	6.524	6.443	6.468	425,801	-0.03(-0.48%)
Aug 01, 2005	6.489	6.514	6.468	6.499	152,117	+0.02(+0.38%)
Jul 29, 2005	6.514	6.514	6.421	6.474	303,592	+0.01(+0.10%)
Jul 28, 2005	6.458	6.471	6.433	6.468	277,221	+0.03(+0.43%)
Jul 27, 2005	6.452	6.458	6.421	6.440	294,909	-0.01(-0.19%)
Jul 26, 2005	6.424	6.452	6.390	6.452	444,132	+0.03(+0.53%)
Jul 25, 2005	6.384	6.418	6.377	6.418	348,295	+0.04(+0.63%)
Jul 22, 2005	6.390	6.405	6.349	6.377	370,485	+0.00(+0.05%)
Jul 21, 2005	6.471	6.471	6.368	6.374	602,361	-0.07(-1.01%)
Jul 20, 2005	6.396	6.443	6.384	6.440	411,651	-0.02(-0.34%)
Jul 19, 2005	6.492	6.492	6.437	6.461	431,590	-0.00(-0.05%)
Jul 18, 2005	6.502	6.502	6.430	6.465	368,877	-0.01(-0.10%)
Jul 15, 2005	6.430	6.499	6.418	6.471	276,578	+0.02(+0.39%)
Jul 14, 2005	6.489	6.496	6.443	6.446	418,404	-0.01(-0.19%)
Jul 13, 2005	6.412	6.480	6.412	6.458	300,055	+0.02(+0.24%)
Jul 12, 2005	6.393	6.458	6.365	6.443	346,044	+0.05(+0.83%)
Jul 11, 2005	6.455	6.455	6.359	6.390	388,817	-0.03(-0.53%)
Jul 08, 2005	6.371	6.483	6.331	6.424	249,241	+0.08(+1.32%)
Jul 07, 2005	6.287	6.356	6.283	6.340	233,804	+0.03(+0.54%)
Jul 06, 2005	6.290	6.312	6.266	6.306	302,306	+0.02(+0.35%)
Jul 05, 2005	6.297	6.306	6.262	6.284	282,045	+0.01(+0.10%)
Jul 01, 2005	6.297	6.297	6.234	6.278	160,158	+0.01(+0.20%)
Jun 30, 2005	6.250	6.328	6.219	6.266	356,978	+0.06(+1.00%)
Jun 29, 2005	6.216	6.241	6.203	6.203	344,114	-0.01(-0.20%)
Jun 28, 2005	6.172	6.216	6.157	6.216	370,164	+0.07(+1.22%)
Jun 27, 2005	6.200	6.203	6.141	6.141	467,288	-0.06(-0.95%)
Jun 24, 2005	6.203	6.210	6.154	6.200	434,806	-0.01(-0.15%)
Jun 23, 2005	6.197	6.219	6.178	6.210	568,271	-0.00(-0.05%)
Jun 22, 2005	6.219	6.241	6.194	6.213	331,893	-0.01(-0.10%)
Jun 21, 2005	6.222	6.253	6.200	6.219	491,408	-0.05(-0.74%)
Jun 20, 2005	6.281	6.293	6.253	6.266	355,370	-0.02(-0.30%)
Jun 17, 2005	6.253	6.284	6.241	6.284	416,153	+0.03(+0.55%)
Jun 16, 2005	6.247	6.266	6.234	6.250	342,506	-0.01(-0.20%)
Jun 15, 2005	6.256	6.284	6.244	6.262	338,325	+0.02(+0.30%)
Jun 14, 2005	6.234	6.247	6.210	6.244	350,868	+0.03(+0.50%)
Jun 13, 2005	6.231	6.234	6.203	6.213	324,496	-0.01(-0.10%)
Jun 10, 2005	6.216	6.234	6.213	6.219	331,893	+0.01(+0.10%)
Jun 09, 2005	6.203	6.219	6.197	6.213	306,487	-0.00(-0.05%)
Jun 08, 2005	6.203	6.216	6.191	6.216	499,770	+0.02(+0.25%)
Jun 07, 2005	6.216	6.216	6.175	6.200	385,922	-0.00(-0.05%)
Jun 06, 2005	6.200	6.213	6.166	6.203	495,910	+0.02(+0.25%)
Jun 03, 2005	6.206	6.216	6.182	6.188	350,225	-0.02(-0.40%)
Jun 02, 2005	6.206	6.222	6.197	6.213	288,477	+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.