Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.782	6.782	6.735	6.778	79,008	+0.00(+0.00%)
Aug 30, 2005	6.803	6.816	6.778	6.778	48,295	-0.02(-0.31%)
Aug 29, 2005	6.786	6.825	6.786	6.799	21,334	+0.00(+0.00%)
Aug 26, 2005	6.782	6.803	6.778	6.799	32,353	+0.00(+0.06%)
Aug 25, 2005	6.812	6.812	6.765	6.795	57,673	+0.00(+0.06%)
Aug 24, 2005	6.808	6.816	6.782	6.790	101,983	+0.00(+0.00%)
Aug 23, 2005	6.808	6.812	6.786	6.790	57,673	-0.03(-0.38%)
Aug 22, 2005	6.790	6.820	6.790	6.816	32,822	+0.02(+0.25%)
Aug 19, 2005	6.808	6.833	6.773	6.799	88,386	+0.00(+0.00%)
Aug 18, 2005	6.786	6.829	6.782	6.799	101,514	-0.01(-0.13%)
Aug 17, 2005	6.803	6.910	6.773	6.808	103,156	+0.03(+0.38%)
Aug 16, 2005	6.739	6.782	6.739	6.782	78,070	+0.03(+0.51%)
Aug 15, 2005	6.727	6.756	6.709	6.748	78,070	+0.02(+0.25%)
Aug 12, 2005	6.748	6.752	6.701	6.731	37,511	+0.00(+0.00%)
Aug 11, 2005	6.697	6.756	6.692	6.731	68,458	+0.05(+0.77%)
Aug 10, 2005	6.680	6.697	6.680	6.680	26,023	-0.02(-0.25%)
Aug 09, 2005	6.739	6.739	6.684	6.697	140,901	-0.02(-0.32%)
Aug 08, 2005	6.756	6.756	6.684	6.718	66,113	-0.04(-0.63%)
Aug 05, 2005	6.756	6.782	6.731	6.761	32,353	-0.00(-0.06%)
Aug 04, 2005	6.739	6.790	6.739	6.765	90,964	+0.00(+0.06%)
Aug 03, 2005	6.748	6.761	6.709	6.761	82,993	+0.04(+0.63%)
Aug 02, 2005	6.718	6.727	6.701	6.718	66,348	+0.00(+0.00%)
Aug 01, 2005	6.701	6.727	6.701	6.718	65,879	+0.02(+0.32%)
Jul 29, 2005	6.684	6.705	6.684	6.697	70,099	+0.01(+0.19%)
Jul 28, 2005	6.680	6.705	6.671	6.684	50,405	-0.00(-0.06%)
Jul 27, 2005	6.671	6.688	6.654	6.688	67,754	+0.02(+0.26%)
Jul 26, 2005	6.641	6.684	6.641	6.671	107,844	+0.03(+0.39%)
Jul 25, 2005	6.637	6.650	6.633	6.645	88,151	+0.01(+0.13%)
Jul 22, 2005	6.624	6.637	6.616	6.637	61,659	+0.02(+0.32%)
Jul 21, 2005	6.637	6.650	6.616	6.616	36,807	-0.04(-0.64%)
Jul 20, 2005	6.658	6.658	6.624	6.658	46,185	+0.02(+0.26%)
Jul 19, 2005	6.628	6.667	6.624	6.641	53,219	-0.02(-0.26%)
Jul 18, 2005	6.790	6.790	6.658	6.658	139,026	-0.07(-1.01%)
Jul 15, 2005	6.722	6.731	6.718	6.727	85,103	+0.00(+0.06%)
Jul 14, 2005	6.756	6.756	6.718	6.722	39,152	-0.03(-0.44%)
Jul 13, 2005	6.782	6.782	6.718	6.752	50,874	+0.00(+0.06%)
Jul 12, 2005	6.756	6.778	6.730	6.748	35,870	+0.00(+0.00%)
Jul 11, 2005	6.756	6.782	6.728	6.748	66,582	-0.02(-0.25%)
Jul 08, 2005	6.812	6.825	6.761	6.765	174,896	-0.05(-0.69%)
Jul 07, 2005	6.790	6.884	6.790	6.812	127,069	-0.10(-1.48%)
Jul 06, 2005	6.923	6.927	6.893	6.914	90,730	-0.01(-0.12%)
Jul 05, 2005	6.884	6.923	6.854	6.923	101,280	+0.03(+0.37%)
Jul 01, 2005	7.042	7.042	6.846	6.897	159,657	-0.22(-3.12%)
Jun 30, 2005	7.106	7.119	7.093	7.119	20,396	+0.02(+0.24%)
Jun 29, 2005	7.110	7.145	7.089	7.102	59,549	-0.03(-0.42%)
Jun 28, 2005	7.029	7.132	7.029	7.132	162,939	+0.02(+0.24%)
Jun 27, 2005	7.081	7.119	7.081	7.115	50,874	+0.00(+0.06%)
Jun 24, 2005	7.046	7.127	7.038	7.110	56,735	+0.06(+0.79%)
Jun 23, 2005	7.076	7.076	7.055	7.055	31,650	-0.03(-0.36%)
Jun 22, 2005	7.017	7.081	7.017	7.081	69,864	+0.06(+0.91%)
Jun 21, 2005	6.995	7.017	6.982	7.017	51,578	+0.05(+0.73%)
Jun 20, 2005	6.978	7.012	6.948	6.965	90,027	+0.01(+0.12%)
Jun 17, 2005	7.008	7.012	6.944	6.957	46,889	-0.03(-0.49%)
Jun 16, 2005	6.995	7.012	6.948	6.991	97,060	+0.03(+0.43%)
Jun 15, 2005	6.999	7.017	6.957	6.961	95,184	-0.06(-0.79%)
Jun 14, 2005	7.021	7.038	6.999	7.017	15,238	+0.00(+0.06%)
Jun 13, 2005	7.038	7.042	7.004	7.012	33,291	-0.03(-0.42%)
Jun 10, 2005	7.059	7.076	7.017	7.042	108,313	-0.04(-0.54%)
Jun 09, 2005	7.076	7.081	7.038	7.081	40,324	+0.02(+0.30%)
Jun 08, 2005	7.132	7.145	7.042	7.059	66,113	-0.04(-0.60%)
Jun 07, 2005	7.145	7.149	7.042	7.102	103,624	-0.07(-0.95%)
Jun 06, 2005	7.140	7.170	7.140	7.170	33,056	+0.02(+0.30%)
Jun 03, 2005	7.132	7.221	7.127	7.149	75,960	-0.01(-0.18%)
Jun 02, 2005	7.166	7.179	7.119	7.162	40,090	+0.02(+0.24%)

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.