Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.812	6.812	6.763	6.785	57,115	+0.01(+0.19%)
Aug 30, 2005	6.834	6.834	6.746	6.772	129,704	-0.02(-0.26%)
Aug 29, 2005	6.768	6.790	6.768	6.790	47,103	+0.05(+0.78%)
Aug 26, 2005	6.715	6.737	6.697	6.737	42,324	+0.04(+0.66%)
Aug 25, 2005	6.680	6.715	6.671	6.693	70,086	+0.01(+0.20%)
Aug 24, 2005	6.658	6.693	6.658	6.680	49,151	+0.00(+0.00%)
Aug 23, 2005	6.653	6.693	6.653	6.680	62,349	+0.03(+0.40%)
Aug 22, 2005	6.662	6.662	6.640	6.653	19,341	+0.01(+0.20%)
Aug 19, 2005	6.658	6.658	6.640	6.640	39,821	-0.01(-0.20%)
Aug 18, 2005	6.671	6.684	6.640	6.653	52,564	-0.01(-0.13%)
Aug 17, 2005	6.653	6.684	6.645	6.662	31,857	+0.00(+0.07%)
Aug 16, 2005	6.658	6.675	6.645	6.658	41,869	+0.00(+0.00%)
Aug 15, 2005	6.680	6.702	6.653	6.658	51,199	-0.02(-0.33%)
Aug 12, 2005	6.680	6.697	6.640	6.680	17,066	+0.02(+0.33%)
Aug 11, 2005	6.618	6.680	6.618	6.658	81,008	+0.01(+0.20%)
Aug 10, 2005	6.697	6.697	6.636	6.645	108,997	-0.01(-0.13%)
Aug 09, 2005	6.579	6.697	6.579	6.653	60,528	+0.02(+0.26%)
Aug 08, 2005	6.653	6.724	6.601	6.636	119,010	-0.02(-0.26%)
Aug 05, 2005	6.671	6.728	6.653	6.653	122,878	-0.01(-0.13%)
Aug 04, 2005	6.627	6.662	6.627	6.662	58,481	+0.04(+0.66%)
Aug 03, 2005	6.614	6.653	6.614	6.618	65,762	-0.04(-0.53%)
Aug 02, 2005	6.614	6.653	6.614	6.653	83,739	+0.08(+1.20%)
Aug 01, 2005	6.614	6.640	6.574	6.574	59,163	-0.06(-0.86%)
Jul 29, 2005	6.658	6.658	6.601	6.631	17,066	-0.03(-0.40%)
Jul 28, 2005	6.675	6.702	6.592	6.658	114,003	-0.01(-0.20%)
Jul 27, 2005	6.680	6.689	6.649	6.671	53,019	+0.02(+0.33%)
Jul 26, 2005	6.697	6.702	6.636	6.649	95,116	-0.03(-0.46%)
Jul 25, 2005	6.680	6.706	6.658	6.680	31,402	-0.01(-0.20%)
Jul 22, 2005	6.636	6.693	6.636	6.693	82,146	+0.05(+0.73%)
Jul 21, 2005	6.636	6.649	6.627	6.645	36,408	+0.02(+0.27%)
Jul 20, 2005	6.653	6.653	6.601	6.627	37,773	-0.00(-0.07%)
Jul 19, 2005	6.596	6.641	6.596	6.631	35,498	+0.04(+0.53%)
Jul 18, 2005	6.614	6.636	6.592	6.596	47,558	-0.04(-0.66%)
Jul 15, 2005	6.623	6.667	6.609	6.640	50,289	-0.00(-0.07%)
Jul 14, 2005	6.671	6.671	6.624	6.645	78,278	+0.01(+0.13%)
Jul 13, 2005	6.609	6.667	6.609	6.636	47,330	-0.01(-0.13%)
Jul 12, 2005	6.566	6.645	6.530	6.645	110,590	+0.04(+0.53%)
Jul 11, 2005	6.636	6.649	6.548	6.609	157,011	-0.06(-0.86%)
Jul 08, 2005	6.658	6.675	6.636	6.667	54,840	+0.02(+0.26%)
Jul 07, 2005	6.614	6.653	6.614	6.649	93,296	+0.06(+0.87%)
Jul 06, 2005	6.579	6.614	6.566	6.592	200,473	+0.01(+0.20%)
Jul 05, 2005	6.579	6.587	6.561	6.579	57,343	+0.00(+0.00%)
Jul 01, 2005	6.548	6.609	6.544	6.579	123,561	+0.03(+0.47%)
Jun 30, 2005	6.566	6.579	6.482	6.548	124,471	-0.03(-0.47%)
Jun 29, 2005	6.447	6.579	6.434	6.579	189,778	+0.14(+2.18%)
Jun 28, 2005	6.407	6.438	6.394	6.438	63,032	+0.02(+0.34%)
Jun 27, 2005	6.486	6.491	6.416	6.416	124,698	-0.07(-1.02%)
Jun 24, 2005	6.478	6.495	6.473	6.482	43,462	+0.00(+0.07%)
Jun 23, 2005	6.456	6.478	6.447	6.478	88,290	+0.04(+0.61%)
Jun 22, 2005	6.416	6.469	6.416	6.438	62,576	+0.01(+0.14%)
Jun 21, 2005	6.420	6.442	6.394	6.429	80,781	+0.05(+0.83%)
Jun 20, 2005	6.390	6.399	6.359	6.377	100,578	+0.00(+0.07%)
Jun 17, 2005	6.390	6.407	6.372	6.372	110,135	-0.01(-0.21%)
Jun 16, 2005	6.359	6.385	6.355	6.385	54,840	+0.03(+0.48%)
Jun 15, 2005	6.333	6.359	6.331	6.355	43,917	-0.00(-0.07%)
Jun 14, 2005	6.319	6.363	6.306	6.359	161,562	+0.03(+0.49%)
Jun 13, 2005	6.293	6.328	6.293	6.328	78,278	+0.02(+0.28%)
Jun 10, 2005	6.346	6.346	6.293	6.311	119,465	-0.02(-0.35%)
Jun 09, 2005	6.363	6.363	6.333	6.333	119,465	-0.03(-0.48%)
Jun 08, 2005	6.460	6.460	6.359	6.363	212,989	-0.13(-2.03%)
Jun 07, 2005	6.495	6.530	6.471	6.495	68,948	+0.00(+0.00%)
Jun 06, 2005	6.526	6.526	6.464	6.495	75,547	-0.01(-0.14%)
Jun 03, 2005	6.526	6.526	6.482	6.504	75,547	+0.00(+0.00%)
Jun 02, 2005	6.460	6.504	6.452	6.504	105,129	+0.02(+0.27%)

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.