Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.150	6.150	6.043	6.094	262,882	-0.01(-0.08%)
Aug 30, 2005	6.170	6.196	6.084	6.099	205,973	-0.06(-0.99%)
Aug 29, 2005	6.160	6.216	6.099	6.160	605,712	+0.00(+0.00%)
Aug 26, 2005	6.114	6.221	6.114	6.160	1,835,646	+0.02(+0.25%)
Aug 25, 2005	6.094	6.145	6.018	6.145	1,843,720	+0.05(+0.83%)
Aug 24, 2005	6.094	6.145	6.048	6.094	633,280	+0.00(+0.00%)
Aug 23, 2005	6.145	6.236	6.074	6.094	747,491	-0.06(-0.91%)
Aug 22, 2005	6.094	6.251	6.094	6.150	1,056,648	+0.07(+1.09%)
Aug 19, 2005	6.180	6.246	6.064	6.084	944,800	-0.11(-1.72%)
Aug 18, 2005	6.449	6.460	6.145	6.190	276,272	-0.24(-3.71%)
Aug 17, 2005	6.414	6.505	6.404	6.429	89,793	-0.04(-0.55%)
Aug 16, 2005	6.653	6.653	6.449	6.465	182,343	-0.22(-3.34%)
Aug 15, 2005	6.500	6.688	6.500	6.688	512,768	+0.19(+2.89%)
Aug 12, 2005	6.576	6.576	6.455	6.500	164,424	-0.07(-1.01%)
Aug 11, 2005	6.719	6.810	6.368	6.566	579,916	-0.17(-2.56%)
Aug 10, 2005	6.571	6.749	6.546	6.739	724,846	+0.22(+3.35%)
Aug 09, 2005	6.510	6.653	6.500	6.521	139,613	+0.01(+0.08%)
Aug 08, 2005	6.500	6.698	6.434	6.515	164,227	-0.04(-0.54%)
Aug 05, 2005	6.449	6.597	6.449	6.551	86,445	-0.08(-1.23%)
Aug 04, 2005	6.500	6.658	6.475	6.632	285,527	+0.08(+1.24%)
Aug 03, 2005	6.571	6.658	6.500	6.551	216,016	-0.02(-0.31%)
Aug 02, 2005	6.592	6.703	6.566	6.571	509,026	-0.01(-0.08%)
Aug 01, 2005	6.449	6.658	6.378	6.576	291,238	+0.18(+2.78%)
Jul 29, 2005	6.246	6.424	6.246	6.399	213,062	+0.20(+3.28%)
Jul 28, 2005	6.434	6.434	6.180	6.196	682,312	-0.19(-2.94%)
Jul 27, 2005	6.378	6.424	6.363	6.383	427,109	+0.02(+0.24%)
Jul 26, 2005	6.216	6.444	6.175	6.368	677,192	+0.15(+2.45%)
Jul 25, 2005	6.201	6.317	6.180	6.216	189,629	+0.02(+0.25%)
Jul 22, 2005	6.272	6.302	6.160	6.201	421,793	-0.09(-1.45%)
Jul 21, 2005	6.221	6.312	6.135	6.292	649,821	+0.02(+0.32%)
Jul 20, 2005	6.424	6.439	6.221	6.272	703,579	-0.08(-1.20%)
Jul 19, 2005	6.353	6.358	6.246	6.348	606,106	+0.03(+0.40%)
Jul 18, 2005	6.394	6.394	6.302	6.323	135,084	-0.10(-1.58%)
Jul 15, 2005	6.383	6.465	6.323	6.424	743,947	+0.05(+0.80%)
Jul 14, 2005	6.312	6.399	6.297	6.373	1,245,687	+0.08(+1.21%)
Jul 13, 2005	6.267	6.333	6.262	6.297	499,968	+0.05(+0.81%)
Jul 12, 2005	6.084	6.246	6.053	6.246	750,445	+0.20(+3.27%)
Jul 11, 2005	6.089	6.109	5.987	6.048	680,540	-0.05(-0.75%)
Jul 08, 2005	6.130	6.165	6.058	6.094	206,564	-0.05(-0.74%)
Jul 07, 2005	6.094	6.196	6.038	6.140	535,610	-0.01(-0.08%)
Jul 06, 2005	6.211	6.246	6.124	6.145	161,470	-0.08(-1.31%)
Jul 05, 2005	6.292	6.297	6.160	6.226	70,298	-0.07(-1.05%)
Jul 01, 2005	6.114	6.368	6.114	6.292	359,370	+0.23(+3.77%)
Jun 30, 2005	6.317	6.328	6.064	6.064	487,759	-0.20(-3.24%)
Jun 29, 2005	6.282	6.399	6.211	6.267	485,003	-0.03(-0.48%)
Jun 28, 2005	6.358	6.368	6.267	6.297	239,843	-0.01(-0.16%)
Jun 27, 2005	6.328	6.389	6.241	6.307	333,968	+0.01(+0.08%)
Jun 24, 2005	6.439	6.449	6.272	6.302	285,527	-0.09(-1.35%)
Jun 23, 2005	6.576	6.576	6.389	6.389	164,227	-0.21(-3.23%)
Jun 22, 2005	6.648	6.648	6.571	6.602	407,418	+0.00(+0.00%)
Jun 21, 2005	6.602	6.673	6.546	6.602	233,344	+0.00(+0.00%)
Jun 20, 2005	6.658	6.693	6.536	6.602	157,532	-0.01(-0.08%)
Jun 17, 2005	6.673	6.688	6.531	6.607	939,681	-0.02(-0.23%)
Jun 16, 2005	6.510	6.663	6.510	6.622	568,495	+0.14(+2.19%)
Jun 15, 2005	6.429	6.526	6.419	6.480	231,966	+0.10(+1.59%)
Jun 14, 2005	6.317	6.424	6.302	6.378	375,911	+0.04(+0.64%)
Jun 13, 2005	6.317	6.394	6.272	6.338	468,462	+0.02(+0.24%)
Jun 10, 2005	6.221	6.343	6.221	6.323	272,924	+0.10(+1.55%)
Jun 09, 2005	6.251	6.251	6.145	6.226	734,888	+0.00(+0.00%)
Jun 08, 2005	6.185	6.338	6.170	6.226	251,658	+0.04(+0.57%)
Jun 07, 2005	6.256	6.287	6.094	6.190	510,405	-0.07(-1.06%)
Jun 06, 2005	6.561	6.561	6.175	6.256	329,045	-0.22(-3.37%)
Jun 03, 2005	6.668	6.678	6.449	6.475	395,406	-0.22(-3.26%)
Jun 02, 2005	6.546	6.693	6.500	6.693	980,639	+0.15(+2.33%)

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.