Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.550	6.550	6.476	6.547	427,781	+0.05(+0.70%)
Aug 30, 2005	6.534	6.537	6.482	6.502	368,926	-0.03(-0.40%)
Aug 29, 2005	6.495	6.531	6.479	6.528	373,263	+0.01(+0.10%)
Aug 26, 2005	6.534	6.534	6.495	6.521	347,553	+0.03(+0.40%)
Aug 25, 2005	6.499	6.544	6.489	6.495	603,726	-0.02(-0.35%)
Aug 24, 2005	6.518	6.537	6.489	6.518	523,807	+0.00(+0.00%)
Aug 23, 2005	6.605	6.605	6.505	6.518	534,649	-0.09(-1.42%)
Aug 22, 2005	6.528	6.612	6.528	6.612	797,327	+0.03(+0.39%)
Aug 19, 2005	6.563	6.602	6.544	6.586	480,750	+0.03(+0.49%)
Aug 18, 2005	6.521	6.560	6.482	6.553	793,300	+0.03(+0.45%)
Aug 17, 2005	6.511	6.537	6.499	6.524	504,602	+0.01(+0.20%)
Aug 16, 2005	6.573	6.589	6.511	6.511	560,359	-0.04(-0.64%)
Aug 15, 2005	6.544	6.557	6.499	6.553	462,165	+0.04(+0.54%)
Aug 12, 2005	6.547	6.566	6.502	6.518	491,902	-0.03(-0.44%)
Aug 11, 2005	6.553	6.557	6.521	6.547	443,579	+0.00(+0.05%)
Aug 10, 2005	6.544	6.612	6.521	6.544	352,509	-0.00(-0.05%)
Aug 09, 2005	6.521	6.570	6.489	6.547	508,009	+0.01(+0.10%)
Aug 08, 2005	6.566	6.566	6.505	6.540	489,424	-0.01(-0.20%)
Aug 05, 2005	6.573	6.592	6.534	6.553	381,317	-0.05(-0.68%)
Aug 04, 2005	6.586	6.602	6.550	6.599	363,970	+0.02(+0.25%)
Aug 03, 2005	6.612	6.621	6.560	6.582	494,070	-0.01(-0.20%)
Aug 02, 2005	6.647	6.647	6.563	6.595	660,722	-0.04(-0.58%)
Aug 01, 2005	6.570	6.653	6.570	6.634	741,570	+0.07(+1.03%)
Jul 29, 2005	6.631	6.631	6.540	6.566	419,727	-0.04(-0.54%)
Jul 28, 2005	6.570	6.618	6.528	6.602	629,746	+0.03(+0.49%)
Jul 27, 2005	6.505	6.579	6.492	6.570	532,171	+0.06(+0.89%)
Jul 26, 2005	6.476	6.521	6.463	6.511	669,705	+0.02(+0.35%)
Jul 25, 2005	6.499	6.515	6.466	6.489	578,945	-0.02(-0.25%)
Jul 22, 2005	6.476	6.505	6.466	6.505	510,797	+0.03(+0.40%)
Jul 21, 2005	6.469	6.486	6.444	6.479	521,329	+0.02(+0.30%)
Jul 20, 2005	6.460	6.463	6.431	6.460	467,740	-0.04(-0.65%)
Jul 19, 2005	6.469	6.505	6.466	6.502	715,240	+0.02(+0.35%)
Jul 18, 2005	6.499	6.502	6.457	6.479	572,130	-0.02(-0.35%)
Jul 15, 2005	6.466	6.505	6.457	6.502	499,026	+0.04(+0.55%)
Jul 14, 2005	6.457	6.479	6.444	6.466	917,825	+0.01(+0.20%)
Jul 13, 2005	6.457	6.457	6.437	6.453	513,275	+0.00(+0.00%)
Jul 12, 2005	6.437	6.457	6.421	6.453	613,638	+0.01(+0.17%)
Jul 11, 2005	6.434	6.469	6.434	6.442	472,387	-0.01(-0.22%)
Jul 08, 2005	6.460	6.489	6.447	6.457	553,854	+0.02(+0.25%)
Jul 07, 2005	6.411	6.457	6.376	6.440	516,063	-0.00(-0.05%)
Jul 06, 2005	6.428	6.444	6.392	6.444	486,016	+0.02(+0.25%)
Jul 05, 2005	6.402	6.431	6.363	6.428	590,716	+0.04(+0.61%)
Jul 01, 2005	6.327	6.402	6.327	6.389	672,803	+0.04(+0.61%)
Jun 30, 2005	6.337	6.373	6.308	6.350	636,251	+0.05(+0.87%)
Jun 29, 2005	6.909	6.909	6.263	6.295	556,642	+0.02(+0.26%)
Jun 28, 2005	6.176	6.279	6.176	6.279	503,053	+0.12(+1.89%)
Jun 27, 2005	6.227	6.227	6.160	6.163	876,007	-0.06(-1.04%)
Jun 24, 2005	6.269	6.289	6.192	6.227	698,513	-0.04(-0.62%)
Jun 23, 2005	6.295	6.308	6.234	6.266	625,100	-0.03(-0.41%)
Jun 22, 2005	6.324	6.324	6.276	6.292	822,418	-0.03(-0.41%)
Jun 21, 2005	6.337	6.386	6.282	6.318	984,114	-0.07(-1.16%)
Jun 20, 2005	6.392	6.411	6.373	6.392	676,210	+0.00(+0.00%)
Jun 17, 2005	6.405	6.421	6.382	6.392	763,563	-0.01(-0.10%)
Jun 16, 2005	6.408	6.408	6.373	6.398	697,274	+0.00(+0.00%)
Jun 15, 2005	6.431	6.450	6.379	6.398	555,713	-0.03(-0.45%)
Jun 14, 2005	6.428	6.437	6.408	6.428	814,674	+0.00(+0.00%)
Jun 13, 2005	6.437	6.444	6.389	6.428	580,804	-0.02(-0.25%)
Jun 10, 2005	6.424	6.447	6.392	6.444	528,144	+0.02(+0.30%)
Jun 09, 2005	6.379	6.424	6.369	6.424	500,885	+0.02(+0.25%)
Jun 08, 2005	6.389	6.440	6.386	6.408	502,124	+0.03(+0.40%)
Jun 07, 2005	6.353	6.402	6.353	6.382	557,881	+0.03(+0.46%)
Jun 06, 2005	6.356	6.356	6.318	6.353	389,990	-0.00(-0.05%)
Jun 03, 2005	6.402	6.421	6.315	6.356	491,592	-0.05(-0.71%)
Jun 02, 2005	6.431	6.437	6.363	6.402	660,412	-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.