Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	6.551	6.582	6.456	6.582	327,376	+0.07(+1.10%)
Oct 28, 2005	6.541	6.593	6.466	6.510	223,609	-0.03(-0.52%)
Oct 27, 2005	6.582	6.596	6.535	6.545	176,257	-0.02(-0.31%)
Oct 26, 2005	6.664	6.705	6.551	6.565	319,484	-0.10(-1.49%)
Oct 25, 2005	6.637	6.678	6.596	6.664	233,840	+0.01(+0.15%)
Oct 24, 2005	6.658	6.685	6.630	6.654	176,841	+0.00(+0.05%)
Oct 21, 2005	6.654	6.723	6.647	6.651	230,332	-0.03(-0.41%)
Oct 20, 2005	6.740	6.757	6.623	6.678	296,977	-0.08(-1.16%)
Oct 19, 2005	6.740	6.791	6.705	6.757	389,928	+0.03(+0.51%)
Oct 18, 2005	6.688	6.774	6.678	6.723	295,223	+0.00(+0.00%)
Oct 17, 2005	6.630	6.740	6.589	6.723	194,379	+0.13(+1.92%)
Oct 14, 2005	6.678	6.746	6.596	6.596	239,686	-0.11(-1.63%)
Oct 13, 2005	6.589	6.705	6.551	6.705	181,810	+0.15(+2.30%)
Oct 12, 2005	6.640	6.688	6.510	6.555	344,914	-0.09(-1.34%)
Oct 11, 2005	6.661	6.723	6.637	6.644	239,978	+0.00(+0.00%)
Oct 10, 2005	6.692	6.740	6.575	6.644	180,057	-0.04(-0.66%)
Oct 07, 2005	6.569	6.801	6.569	6.688	170,411	+0.10(+1.51%)
Oct 06, 2005	6.740	6.750	6.586	6.589	231,794	-0.14(-2.13%)
Oct 05, 2005	6.808	6.842	6.712	6.733	234,132	-0.08(-1.16%)
Oct 04, 2005	6.788	6.842	6.768	6.811	215,717	+0.00(+0.05%)
Oct 03, 2005	6.692	6.842	6.692	6.808	317,146	+0.12(+1.74%)
Sep 30, 2005	6.644	6.705	6.623	6.692	352,806	+0.08(+1.24%)
Sep 29, 2005	6.616	6.623	6.517	6.610	233,548	+0.01(+0.16%)
Sep 28, 2005	6.565	6.613	6.510	6.599	275,347	+0.05(+0.73%)
Sep 27, 2005	6.610	6.627	6.439	6.551	543,386	-0.08(-1.19%)
Sep 26, 2005	6.681	6.681	6.541	6.630	369,760	-0.02(-0.36%)
Sep 23, 2005	6.654	6.654	6.548	6.654	488,434	+0.04(+0.62%)
Sep 22, 2005	6.712	6.770	6.541	6.613	436,989	-0.12(-1.83%)
Sep 21, 2005	6.835	6.839	6.702	6.736	395,482	-0.12(-1.80%)
Sep 20, 2005	6.856	6.911	6.842	6.859	373,852	+0.01(+0.15%)
Sep 19, 2005	6.853	6.894	6.791	6.849	346,960	-0.01(-0.15%)
Sep 16, 2005	6.784	6.859	6.859	6.859	327,084	+0.06(+0.86%)
Sep 15, 2005	6.825	6.856	6.764	6.801	306,623	-0.01(-0.10%)
Sep 14, 2005	6.876	6.876	6.808	6.808	454,819	-0.05(-0.80%)
Sep 13, 2005	6.894	6.918	6.856	6.863	384,667	-0.04(-0.64%)
Sep 12, 2005	6.880	6.928	6.880	6.907	254,301	+0.01(+0.20%)
Sep 09, 2005	6.880	6.911	6.853	6.894	386,129	+0.00(+0.05%)
Sep 08, 2005	6.863	6.911	6.846	6.890	293,469	+0.01(+0.15%)
Sep 07, 2005	6.866	6.924	6.842	6.880	367,714	+0.03(+0.50%)
Sep 06, 2005	6.866	6.873	6.846	6.846	362,452	+0.01(+0.20%)
Sep 02, 2005	6.859	6.863	6.822	6.832	253,424	-0.01(-0.10%)
Sep 01, 2005	6.876	6.876	6.829	6.839	279,439	-0.04(-0.55%)
Aug 31, 2005	6.907	6.907	6.811	6.876	410,682	+0.03(+0.50%)
Aug 30, 2005	6.887	6.894	6.794	6.842	383,498	-0.04(-0.60%)
Aug 29, 2005	6.876	6.894	6.842	6.883	323,576	-0.01(-0.15%)
Aug 26, 2005	6.911	6.928	6.873	6.894	384,082	+0.01(+0.15%)
Aug 25, 2005	6.880	6.894	6.859	6.883	432,604	-0.02(-0.30%)
Aug 24, 2005	6.870	6.924	6.853	6.904	334,684	+0.02(+0.35%)
Aug 23, 2005	6.907	6.911	6.842	6.880	372,975	-0.01(-0.20%)
Aug 22, 2005	6.935	6.955	6.876	6.894	381,744	-0.09(-1.23%)
Aug 19, 2005	6.959	6.979	6.918	6.979	457,742	+0.05(+0.79%)
Aug 18, 2005	6.921	6.938	6.894	6.924	561,509	+0.00(+0.00%)
Aug 17, 2005	6.911	6.931	6.880	6.924	384,959	+0.00(+0.00%)
Aug 16, 2005	6.924	6.931	6.907	6.924	379,990	+0.01(+0.10%)
Aug 15, 2005	6.931	6.935	6.894	6.918	262,193	+0.00(+0.00%)
Aug 12, 2005	6.911	6.935	6.894	6.918	199,641	-0.01(-0.10%)
Aug 11, 2005	6.904	6.935	6.866	6.924	292,885	+0.01(+0.15%)
Aug 10, 2005	6.876	6.938	6.876	6.914	269,208	+0.05(+0.75%)
Aug 09, 2005	6.866	6.897	6.849	6.863	334,976	-0.02(-0.30%)
Aug 08, 2005	6.941	6.979	6.849	6.883	390,221	-0.06(-0.84%)
Aug 05, 2005	6.907	6.945	6.876	6.941	266,578	+0.04(+0.60%)
Aug 04, 2005	6.918	6.945	6.883	6.900	294,346	-0.02(-0.30%)
Aug 03, 2005	6.911	6.976	6.897	6.921	384,375	+0.01(+0.15%)
Aug 02, 2005	6.890	6.928	6.873	6.911	431,143	+0.02(+0.28%)
Aug 01, 2005	6.911	6.962	6.880	6.891	364,498	-0.04(-0.53%)
Jul 29, 2005	6.928	6.979	6.866	6.928	453,065	+0.05(+0.70%)
Jul 28, 2005	6.870	6.928	6.856	6.880	412,143	+0.03(+0.40%)
Jul 27, 2005	6.839	6.870	6.832	6.853	316,853	+0.02(+0.30%)
Jul 26, 2005	6.839	6.856	6.818	6.832	404,543	+0.01(+0.10%)
Jul 25, 2005	6.859	6.859	6.815	6.825	397,236	-0.03(-0.50%)
Jul 22, 2005	6.856	6.859	6.818	6.859	331,176	+0.02(+0.25%)
Jul 21, 2005	6.842	6.859	6.808	6.842	352,514	+0.00(+0.00%)
Jul 20, 2005	6.822	6.842	6.808	6.842	434,358	-0.02(-0.25%)
Jul 19, 2005	6.856	6.866	6.825	6.859	383,206	+0.03(+0.45%)
Jul 18, 2005	6.863	6.911	6.829	6.829	372,975	-0.03(-0.45%)
Jul 15, 2005	6.835	6.876	6.822	6.859	301,946	-0.01(-0.10%)
Jul 14, 2005	6.842	6.873	6.818	6.866	397,528	+0.03(+0.40%)
Jul 13, 2005	6.835	6.839	6.808	6.839	308,377	+0.00(+0.05%)
Jul 12, 2005	6.842	6.842	6.808	6.835	374,437	-0.01(-0.10%)
Jul 11, 2005	6.839	6.842	6.808	6.842	332,053	+0.02(+0.30%)
Jul 08, 2005	6.794	6.839	6.774	6.822	346,668	+0.03(+0.40%)
Jul 07, 2005	6.770	6.794	6.733	6.794	262,485	+0.02(+0.35%)
Jul 06, 2005	6.791	6.791	6.757	6.770	444,589	-0.01(-0.20%)
Jul 05, 2005	6.774	6.794	6.750	6.784	280,608	+0.00(+0.00%)
Jul 01, 2005	6.784	6.788	6.726	6.784	192,626	+0.01(+0.15%)
Jun 30, 2005	6.784	6.791	6.743	6.774	387,590	+0.03(+0.46%)
Jun 29, 2005	6.651	6.757	6.651	6.743	289,085	+0.10(+1.44%)
Jun 28, 2005	6.620	6.688	6.596	6.647	381,159	+0.05(+0.78%)
Jun 27, 2005	6.647	6.654	6.572	6.596	557,709	-0.05(-0.72%)
Jun 24, 2005	6.688	6.699	6.620	6.644	294,638	-0.05(-0.77%)
Jun 23, 2005	6.723	6.736	6.671	6.695	489,311	-0.04(-0.61%)
Jun 22, 2005	6.688	6.740	6.675	6.736	283,239	+0.04(+0.66%)
Jun 21, 2005	6.678	6.733	6.654	6.692	338,484	-0.06(-0.91%)
Jun 20, 2005	6.774	6.791	6.723	6.753	456,573	-0.01(-0.10%)
Jun 17, 2005	6.777	6.777	6.723	6.760	406,297	+0.00(+0.05%)
Jun 16, 2005	6.767	6.791	6.688	6.757	361,283	-0.01(-0.20%)
Jun 15, 2005	6.767	6.794	6.764	6.770	373,560	+0.00(+0.05%)
Jun 14, 2005	6.791	6.808	6.757	6.767	423,251	-0.02(-0.30%)
Jun 13, 2005	6.791	6.808	6.760	6.788	386,713	+0.01(+0.15%)
Jun 10, 2005	6.753	6.794	6.740	6.777	292,300	+0.02(+0.35%)
Jun 09, 2005	6.729	6.757	6.688	6.753	354,852	+0.02(+0.36%)
Jun 08, 2005	6.736	6.757	6.719	6.729	337,899	+0.00(+0.00%)
Jun 07, 2005	6.726	6.764	6.695	6.729	313,346	-0.02(-0.35%)
Jun 06, 2005	6.688	6.757	6.681	6.753	255,178	+0.05(+0.82%)
Jun 03, 2005	6.678	6.705	6.640	6.699	347,253	+0.01(+0.15%)
Jun 02, 2005	6.688	6.699	6.654	6.688	246,701	-0.01(-0.15%)
Jun 01, 2005	6.658	6.702	6.658	6.699	280,316	+0.03(+0.41%)
May 31, 2005	6.681	6.681	6.613	6.671	433,481	+0.02(+0.26%)
May 27, 2005	6.616	6.688	6.603	6.654	204,318	+0.04(+0.62%)
May 26, 2005	6.593	6.620	6.551	6.613	379,113	+0.03(+0.52%)
May 25, 2005	6.579	6.630	6.558	6.579	457,742	-0.03(-0.52%)
May 24, 2005	6.599	6.616	6.541	6.613	311,300	+0.01(+0.10%)
May 23, 2005	6.603	6.637	6.586	6.606	457,742	-0.03(-0.46%)
May 20, 2005	6.661	6.671	6.610	6.637	323,576	-0.02(-0.36%)
May 19, 2005	6.637	6.685	6.603	6.661	309,546	+0.00(+0.00%)
May 18, 2005	6.603	6.699	6.593	6.661	403,082	+0.04(+0.67%)
May 17, 2005	6.562	6.668	6.541	6.616	520,295	+0.06(+0.89%)
May 16, 2005	6.579	6.579	6.528	6.558	245,532	+0.01(+0.10%)
May 13, 2005	6.603	6.616	6.507	6.551	381,744	-0.05(-0.78%)
May 12, 2005	6.658	6.671	6.575	6.603	356,314	-0.05(-0.82%)
May 11, 2005	6.637	6.664	6.575	6.658	372,390	+0.05(+0.72%)
May 10, 2005	6.569	6.610	6.569	6.610	266,578	+0.05(+0.73%)
May 09, 2005	6.500	6.620	6.497	6.562	311,300	+0.06(+0.89%)
May 06, 2005	6.466	6.504	6.459	6.504	220,979	+0.06(+0.87%)
May 05, 2005	6.411	6.486	6.404	6.447	269,208	+0.02(+0.24%)
May 04, 2005	6.350	6.459	6.350	6.432	316,561	+0.08(+1.24%)
May 03, 2005	6.445	6.459	6.295	6.353	408,343	-0.09(-1.38%)
May 02, 2005	6.473	6.500	6.418	6.442	311,300	-0.04(-0.63%)
Apr 29, 2005	6.517	6.524	6.439	6.483	219,517	+0.00(+0.00%)
Apr 28, 2005	6.500	6.569	6.442	6.483	228,286	-0.05(-0.73%)
Apr 27, 2005	6.480	6.548	6.449	6.531	217,471	+0.01(+0.10%)
Apr 26, 2005	6.534	6.579	6.483	6.524	370,052	-0.01(-0.16%)
Apr 25, 2005	6.483	6.579	6.466	6.534	207,825	+0.05(+0.79%)
Apr 22, 2005	6.466	6.555	6.466	6.483	219,517	+0.03(+0.48%)
Apr 21, 2005	6.507	6.551	6.415	6.452	231,794	-0.06(-0.95%)
Apr 20, 2005	6.483	6.534	6.398	6.514	222,148	+0.00(+0.00%)
Apr 19, 2005	6.569	6.630	6.415	6.514	401,913	-0.04(-0.57%)
Apr 18, 2005	6.603	6.630	6.534	6.551	193,795	-0.03(-0.52%)
Apr 15, 2005	6.603	6.630	6.510	6.586	191,164	-0.06(-0.93%)
Apr 14, 2005	6.586	6.654	6.586	6.647	189,703	+0.07(+1.04%)
Apr 13, 2005	6.586	6.603	6.534	6.579	292,300	-0.04(-0.62%)
Apr 12, 2005	6.705	6.705	6.586	6.620	373,852	-0.07(-1.02%)
Apr 11, 2005	6.740	6.740	6.664	6.688	206,071	-0.07(-1.01%)
Apr 08, 2005	6.654	6.757	6.654	6.757	136,212	+0.08(+1.13%)
Apr 07, 2005	6.705	6.774	6.644	6.681	127,443	-0.01(-0.10%)
Apr 06, 2005	6.723	6.760	6.688	6.688	219,225	-0.05(-0.76%)
Apr 05, 2005	6.688	6.757	6.637	6.740	193,795	+0.07(+1.03%)
Apr 04, 2005	6.654	6.705	6.635	6.671	270,378	+0.05(+0.78%)
Apr 01, 2005	6.534	6.654	6.534	6.620	364,206	+0.11(+1.68%)
Mar 31, 2005	6.486	6.517	6.445	6.510	230,332	+0.02(+0.37%)
Mar 30, 2005	6.445	6.541	6.432	6.486	265,408	+0.04(+0.64%)
Mar 29, 2005	6.415	6.493	6.404	6.445	419,451	+0.04(+0.64%)
Mar 28, 2005	6.681	6.681	6.356	6.404	766,996	-0.25(-3.75%)
Mar 24, 2005	6.586	6.654	6.586	6.654	151,411	+0.07(+1.09%)
Mar 23, 2005	6.586	6.589	6.449	6.582	341,699	+0.01(+0.16%)
Mar 22, 2005	6.688	6.692	6.524	6.572	528,187	-0.12(-1.84%)
Mar 21, 2005	6.798	6.825	6.675	6.695	257,224	-0.13(-1.90%)
Mar 18, 2005	6.774	6.835	6.757	6.825	239,978	+0.05(+0.76%)
Mar 17, 2005	6.808	6.808	6.757	6.774	416,528	-0.05(-0.75%)
Mar 16, 2005	6.876	6.876	6.774	6.825	313,638	-0.03(-0.50%)
Mar 15, 2005	6.859	6.876	6.808	6.859	270,670	+0.00(+0.00%)
Mar 14, 2005	6.859	6.859	6.825	6.859	226,532	+0.00(+0.00%)
Mar 11, 2005	6.835	6.873	6.794	6.859	271,839	+0.03(+0.50%)
Mar 10, 2005	6.859	6.859	6.760	6.825	521,756	-0.09(-1.24%)
Mar 09, 2005	6.907	6.945	6.876	6.911	98,797	+0.02(+0.25%)
Mar 08, 2005	6.962	6.962	6.894	6.894	129,781	-0.05(-0.74%)
Mar 07, 2005	6.924	6.945	6.897	6.945	141,765	+0.00(+0.00%)
Mar 04, 2005	6.894	6.945	6.894	6.945	117,797	+0.05(+0.74%)
Mar 03, 2005	6.928	6.945	6.894	6.894	123,350	-0.03(-0.49%)
Mar 02, 2005	6.928	6.945	6.876	6.928	156,673	+0.00(+0.00%)
Mar 01, 2005	6.928	6.959	6.876	6.928	138,258	+0.00(+0.00%)
Feb 28, 2005	6.880	6.928	6.842	6.928	138,550	+0.05(+0.70%)
Feb 25, 2005	6.876	6.941	6.859	6.880	86,228	-0.01(-0.20%)
Feb 24, 2005	6.866	6.894	6.842	6.894	97,043	+0.05(+0.70%)
Feb 23, 2005	6.890	6.904	6.846	6.846	225,363	-0.10(-1.38%)
Feb 22, 2005	7.013	7.013	6.876	6.941	162,226	-0.04(-0.54%)
Feb 18, 2005	6.986	6.996	6.941	6.979	84,182	-0.03(-0.44%)
Feb 17, 2005	7.030	7.048	6.911	7.010	175,964	-0.02(-0.29%)
Feb 16, 2005	6.965	7.030	6.965	7.030	82,721	+0.05(+0.69%)
Feb 15, 2005	7.065	7.099	6.945	6.983	230,917	-0.05(-0.68%)
Feb 14, 2005	6.996	7.092	6.952	7.030	109,905	+0.02(+0.24%)
Feb 11, 2005	6.979	7.048	6.979	7.013	96,166	+0.00(+0.00%)
Feb 10, 2005	7.003	7.048	6.911	7.013	189,118	+0.03(+0.39%)
Feb 09, 2005	6.979	7.058	6.918	6.986	168,949	+0.04(+0.59%)
Feb 08, 2005	6.976	7.013	6.928	6.945	195,256	+0.00(+0.05%)
Feb 07, 2005	6.911	6.965	6.870	6.941	165,149	-0.00(-0.05%)
Feb 04, 2005	6.996	7.013	6.928	6.945	212,210	-0.03(-0.49%)
Feb 03, 2005	6.948	6.979	6.935	6.979	106,105	+0.03(+0.44%)
Feb 02, 2005	6.996	7.000	6.911	6.948	131,535	-0.03(-0.39%)
Feb 01, 2005	6.928	6.976	6.876	6.976	192,918	+0.03(+0.44%)
Jan 31, 2005	6.866	6.945	6.849	6.945	180,057	+0.09(+1.25%)
Jan 28, 2005	6.846	6.876	6.842	6.859	160,765	+0.01(+0.15%)

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.