Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.504	6.504	6.462	6.495	97,286	+0.03(+0.51%)
Aug 30, 2005	6.475	6.495	6.450	6.462	87,630	+0.00(+0.00%)
Aug 29, 2005	6.479	6.495	6.441	6.462	73,387	-0.01(-0.19%)
Aug 26, 2005	6.504	6.508	6.429	6.475	70,249	+0.01(+0.19%)
Aug 25, 2005	6.450	6.462	6.412	6.462	43,694	+0.05(+0.84%)
Aug 24, 2005	6.462	6.462	6.400	6.408	54,799	+0.00(+0.06%)
Aug 23, 2005	6.396	6.404	6.346	6.404	46,832	+0.02(+0.39%)
Aug 22, 2005	6.359	6.392	6.342	6.379	58,179	-0.01(-0.19%)
Aug 19, 2005	6.388	6.408	6.359	6.392	69,525	+0.01(+0.19%)
Aug 18, 2005	6.379	6.388	6.354	6.379	41,521	+0.03(+0.46%)
Aug 17, 2005	6.388	6.400	6.350	6.350	92,700	-0.03(-0.45%)
Aug 16, 2005	6.367	6.383	6.342	6.379	66,145	+0.01(+0.20%)
Aug 15, 2005	6.371	6.392	6.325	6.367	71,456	-0.01(-0.19%)
Aug 12, 2005	6.338	6.379	6.325	6.379	56,247	+0.02(+0.39%)
Aug 11, 2005	6.363	6.363	6.317	6.354	84,492	+0.03(+0.52%)
Aug 10, 2005	6.288	6.354	6.284	6.321	93,424	-0.03(-0.46%)
Aug 09, 2005	6.325	6.363	6.321	6.350	19,312	+0.01(+0.20%)
Aug 08, 2005	6.379	6.379	6.309	6.338	55,282	-0.02(-0.39%)
Aug 05, 2005	6.441	6.441	6.350	6.363	144,361	-0.10(-1.54%)
Aug 04, 2005	6.421	6.479	6.421	6.462	90,768	+0.03(+0.52%)
Aug 03, 2005	6.483	6.495	6.417	6.429	114,185	-0.03(-0.45%)
Aug 02, 2005	6.462	6.528	6.454	6.458	30,658	+0.03(+0.52%)
Aug 01, 2005	6.462	6.462	6.421	6.425	63,007	-0.04(-0.64%)
Jul 29, 2005	6.504	6.528	6.454	6.466	67,835	-0.01(-0.19%)
Jul 28, 2005	6.499	6.528	6.470	6.479	46,108	-0.05(-0.76%)
Jul 27, 2005	6.483	6.528	6.446	6.528	57,454	+0.07(+1.03%)
Jul 26, 2005	6.441	6.479	6.433	6.462	33,072	+0.02(+0.32%)
Jul 25, 2005	6.483	6.483	6.433	6.441	74,353	-0.04(-0.58%)
Jul 22, 2005	6.504	6.504	6.441	6.479	57,937	+0.06(+0.90%)
Jul 21, 2005	6.504	6.504	6.421	6.421	62,765	-0.05(-0.70%)
Jul 20, 2005	6.441	6.504	6.441	6.466	58,420	+0.00(+0.06%)
Jul 19, 2005	6.421	6.470	6.417	6.462	51,902	+0.05(+0.71%)
Jul 18, 2005	6.524	6.533	6.404	6.417	100,666	-0.07(-1.12%)
Jul 15, 2005	6.516	6.520	6.483	6.489	47,074	-0.02(-0.34%)
Jul 14, 2005	6.562	6.562	6.512	6.512	91,975	-0.03(-0.51%)
Jul 13, 2005	6.524	6.562	6.491	6.545	93,424	+0.01(+0.19%)
Jul 12, 2005	6.545	6.624	6.520	6.533	77,250	-0.00(-0.06%)
Jul 11, 2005	6.524	6.607	6.495	6.537	70,732	+0.02(+0.38%)
Jul 08, 2005	6.524	6.545	6.512	6.512	71,456	-0.02(-0.25%)
Jul 07, 2005	6.524	6.541	6.504	6.528	79,905	+0.00(+0.06%)
Jul 06, 2005	6.578	6.591	6.504	6.524	129,394	-0.01(-0.19%)
Jul 05, 2005	6.491	6.562	6.491	6.537	111,047	+0.05(+0.83%)
Jul 01, 2005	6.607	6.607	6.462	6.483	65,662	-0.06(-0.89%)
Jun 30, 2005	6.586	6.586	6.512	6.541	63,248	+0.03(+0.51%)
Jun 29, 2005	6.483	6.541	6.446	6.508	75,318	+0.05(+0.71%)
Jun 28, 2005	6.437	6.524	6.425	6.462	130,601	-0.02(-0.26%)
Jun 27, 2005	6.421	6.479	6.421	6.479	93,907	+0.04(+0.64%)
Jun 24, 2005	6.450	6.470	6.400	6.437	66,628	-0.01(-0.13%)
Jun 23, 2005	6.450	6.450	6.408	6.446	73,387	+0.01(+0.19%)
Jun 22, 2005	6.421	6.450	6.383	6.433	62,524	+0.05(+0.78%)
Jun 21, 2005	6.462	6.470	6.383	6.383	109,115	-0.05(-0.77%)
Jun 20, 2005	6.421	6.462	6.412	6.433	129,635	+0.00(+0.06%)
Jun 17, 2005	6.417	6.441	6.404	6.429	76,525	+0.02(+0.26%)
Jun 16, 2005	6.396	6.417	6.392	6.412	54,557	+0.02(+0.26%)
Jun 15, 2005	6.441	6.441	6.363	6.396	117,323	+0.02(+0.26%)
Jun 14, 2005	6.354	6.408	6.330	6.379	81,836	+0.05(+0.79%)
Jun 13, 2005	6.325	6.421	6.325	6.330	110,322	-0.02(-0.33%)
Jun 10, 2005	6.330	6.354	6.317	6.350	176,951	-0.02(-0.33%)
Jun 09, 2005	6.454	6.454	6.371	6.371	113,461	-0.07(-1.03%)
Jun 08, 2005	6.388	6.462	6.388	6.437	164,156	+0.01(+0.19%)
Jun 07, 2005	6.491	6.491	6.383	6.425	122,876	-0.02(-0.39%)
Jun 06, 2005	6.359	6.450	6.325	6.450	174,054	+0.07(+1.04%)
Jun 03, 2005	6.375	6.417	6.346	6.383	178,399	+0.02(+0.26%)
Jun 02, 2005	6.354	6.375	6.321	6.367	152,327	+0.03(+0.52%)

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.