Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.938	6.951	6.908	6.951	16,343	+0.04(+0.63%)
Sep 29, 2005	6.860	6.908	6.827	6.908	22,097	+0.05(+0.70%)
Sep 28, 2005	6.803	6.860	6.777	6.860	24,629	+0.10(+1.48%)
Sep 27, 2005	6.738	6.786	6.734	6.760	40,282	+0.01(+0.19%)
Sep 26, 2005	6.751	6.799	6.712	6.747	49,489	-0.00(-0.06%)
Sep 23, 2005	6.751	6.777	6.716	6.751	46,957	-0.01(-0.19%)
Sep 22, 2005	6.851	6.851	6.760	6.764	27,161	-0.07(-0.95%)
Sep 21, 2005	6.886	6.886	6.821	6.829	43,735	+0.01(+0.13%)
Sep 20, 2005	6.877	6.881	6.821	6.821	19,795	-0.02(-0.32%)
Sep 19, 2005	6.903	6.908	6.825	6.842	33,146	-0.07(-0.94%)
Sep 16, 2005	6.938	6.938	6.899	6.908	18,644	-0.01(-0.13%)
Sep 15, 2005	6.877	6.968	6.877	6.916	66,983	+0.03(+0.44%)
Sep 14, 2005	6.908	6.908	6.842	6.886	29,233	-0.05(-0.75%)
Sep 13, 2005	6.894	7.025	6.894	6.938	92,764	+0.02(+0.31%)
Sep 12, 2005	6.947	6.947	6.847	6.916	61,689	+0.01(+0.19%)
Sep 09, 2005	6.821	6.903	6.768	6.903	32,686	+0.08(+1.21%)
Sep 08, 2005	6.760	6.821	6.734	6.821	15,422	+0.04(+0.64%)
Sep 07, 2005	6.821	6.860	6.755	6.777	55,934	+0.00(+0.00%)
Sep 06, 2005	6.777	6.873	6.755	6.777	48,108	+0.02(+0.32%)
Sep 02, 2005	6.734	6.777	6.734	6.755	25,320	+0.03(+0.45%)
Sep 01, 2005	6.777	6.777	6.725	6.725	11,739	-0.01(-0.13%)
Aug 31, 2005	6.821	6.821	6.721	6.734	57,315	-0.02(-0.32%)
Aug 30, 2005	6.734	6.760	6.725	6.755	44,195	+0.04(+0.65%)
Aug 29, 2005	6.699	6.734	6.647	6.712	50,640	+0.05(+0.72%)
Aug 26, 2005	6.651	6.699	6.634	6.664	55,474	+0.03(+0.39%)
Aug 25, 2005	6.625	6.651	6.625	6.638	39,361	+0.03(+0.46%)
Aug 24, 2005	6.556	6.669	6.556	6.608	38,670	+0.03(+0.46%)
Aug 23, 2005	6.573	6.595	6.564	6.577	23,478	+0.00(+0.07%)
Aug 22, 2005	6.560	6.643	6.560	6.573	116,012	+0.01(+0.20%)
Aug 19, 2005	6.599	6.599	6.556	6.560	29,233	-0.03(-0.46%)
Aug 18, 2005	6.573	6.608	6.560	6.590	43,965	+0.02(+0.26%)
Aug 17, 2005	6.599	6.603	6.573	6.573	57,085	-0.03(-0.40%)
Aug 16, 2005	6.534	6.599	6.534	6.599	27,852	+0.04(+0.60%)
Aug 15, 2005	6.547	6.560	6.517	6.560	41,893	-0.03(-0.46%)
Aug 12, 2005	6.547	6.595	6.547	6.590	36,599	+0.02(+0.33%)
Aug 11, 2005	6.599	6.616	6.538	6.569	90,922	-0.02(-0.33%)
Aug 10, 2005	6.560	6.599	6.560	6.590	42,353	+0.01(+0.20%)
Aug 09, 2005	6.699	6.725	6.538	6.577	171,257	-0.13(-2.01%)
Aug 08, 2005	6.734	6.738	6.712	6.712	39,131	-0.02(-0.32%)
Aug 05, 2005	6.825	6.825	6.703	6.734	44,425	-0.09(-1.34%)
Aug 04, 2005	6.799	6.842	6.799	6.825	45,806	-0.02(-0.25%)
Aug 03, 2005	6.821	6.842	6.734	6.842	48,799	+0.07(+0.96%)
Aug 02, 2005	6.799	6.799	6.729	6.777	43,044	+0.00(+0.00%)
Aug 01, 2005	6.842	6.842	6.764	6.777	37,059	-0.04(-0.64%)
Jul 29, 2005	6.812	6.842	6.773	6.821	67,443	+0.01(+0.13%)
Jul 28, 2005	6.751	6.825	6.734	6.812	74,349	+0.07(+1.03%)
Jul 27, 2005	6.734	6.742	6.725	6.742	22,558	+0.01(+0.19%)
Jul 26, 2005	6.738	6.751	6.699	6.729	38,210	-0.01(-0.13%)
Jul 25, 2005	6.777	6.799	6.734	6.738	39,821	-0.06(-0.89%)
Jul 22, 2005	6.738	6.799	6.738	6.799	65,142	+0.08(+1.23%)
Jul 21, 2005	6.708	6.755	6.708	6.716	54,323	+0.00(+0.06%)
Jul 20, 2005	6.768	6.768	6.708	6.712	43,274	-0.02(-0.32%)
Jul 19, 2005	6.764	6.764	6.695	6.734	36,369	+0.01(+0.19%)
Jul 18, 2005	6.812	6.821	6.703	6.721	35,908	-0.09(-1.34%)
Jul 15, 2005	6.760	6.842	6.690	6.812	49,489	+0.08(+1.23%)
Jul 14, 2005	6.708	6.777	6.677	6.729	55,244	-0.00(-0.06%)
Jul 13, 2005	6.686	6.777	6.686	6.734	29,923	-0.02(-0.26%)
Jul 12, 2005	6.703	6.777	6.695	6.751	47,187	+0.03(+0.39%)
Jul 11, 2005	6.656	6.842	6.647	6.725	105,194	+0.09(+1.31%)
Jul 08, 2005	6.582	6.638	6.582	6.638	60,308	+0.05(+0.73%)
Jul 07, 2005	6.517	6.599	6.517	6.590	50,180	+0.07(+1.00%)
Jul 06, 2005	6.560	6.560	6.512	6.525	49,719	-0.03(-0.53%)
Jul 05, 2005	6.586	6.586	6.540	6.560	30,844	-0.01(-0.14%)

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.