Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	5.994	5.994	5.951	5.986	44,944	+0.01(+0.13%)
Sep 29, 2005	5.974	5.982	5.955	5.978	51,800	+0.00(+0.07%)
Sep 28, 2005	5.907	5.986	5.907	5.974	131,278	+0.07(+1.13%)
Sep 27, 2005	5.998	6.018	5.907	5.907	124,169	-0.11(-1.83%)
Sep 26, 2005	6.025	6.025	5.986	6.018	40,120	-0.01(-0.13%)
Sep 23, 2005	6.025	6.140	5.990	6.025	82,017	-0.04(-0.65%)
Sep 22, 2005	6.096	6.155	6.014	6.065	93,952	-0.03(-0.52%)
Sep 21, 2005	6.124	6.151	6.088	6.096	53,070	+0.01(+0.19%)
Sep 20, 2005	6.132	6.171	6.069	6.084	92,682	-0.02(-0.39%)
Sep 19, 2005	6.144	6.183	6.108	6.108	33,010	-0.04(-0.58%)
Sep 16, 2005	6.124	6.155	6.112	6.144	41,135	-0.01(-0.13%)
Sep 15, 2005	6.199	6.222	6.144	6.151	45,706	-0.03(-0.45%)
Sep 14, 2005	6.222	6.222	6.175	6.179	53,070	-0.06(-0.95%)
Sep 13, 2005	6.183	6.242	6.175	6.238	99,284	+0.06(+1.02%)
Sep 12, 2005	6.144	6.175	6.140	6.175	65,004	+0.05(+0.77%)
Sep 09, 2005	6.144	6.155	6.124	6.128	53,831	+0.00(+0.06%)
Sep 08, 2005	6.199	6.199	6.124	6.124	69,575	-0.06(-0.89%)
Sep 07, 2005	6.144	6.179	6.124	6.179	71,606	+0.07(+1.16%)
Sep 06, 2005	6.100	6.175	6.096	6.108	27,169	-0.01(-0.13%)
Sep 02, 2005	6.084	6.120	6.077	6.116	20,313	+0.04(+0.71%)
Sep 01, 2005	6.084	6.084	6.069	6.073	57,894	-0.01(-0.13%)
Aug 31, 2005	6.104	6.104	6.061	6.081	63,735	+0.01(+0.19%)
Aug 30, 2005	6.124	6.124	6.045	6.069	144,736	-0.02(-0.26%)
Aug 29, 2005	6.065	6.084	6.065	6.084	52,562	+0.05(+0.78%)
Aug 26, 2005	6.018	6.037	6.002	6.037	47,229	+0.04(+0.66%)
Aug 25, 2005	5.986	6.018	5.978	5.998	78,208	+0.01(+0.20%)
Aug 24, 2005	5.966	5.998	5.966	5.986	54,847	+0.00(+0.00%)
Aug 23, 2005	5.962	5.998	5.962	5.986	69,575	+0.02(+0.40%)
Aug 22, 2005	5.970	5.970	5.951	5.962	21,583	+0.01(+0.20%)
Aug 19, 2005	5.966	5.966	5.951	5.951	44,436	-0.01(-0.20%)
Aug 18, 2005	5.978	5.990	5.951	5.962	58,656	-0.01(-0.13%)
Aug 17, 2005	5.962	5.990	5.955	5.970	35,549	+0.00(+0.07%)
Aug 16, 2005	5.966	5.982	5.955	5.966	46,722	+0.00(+0.00%)
Aug 15, 2005	5.986	6.006	5.962	5.966	57,133	-0.02(-0.33%)
Aug 12, 2005	5.986	6.002	5.951	5.986	19,044	+0.02(+0.33%)
Aug 11, 2005	5.931	5.986	5.931	5.966	90,397	+0.01(+0.20%)
Aug 10, 2005	6.002	6.002	5.947	5.955	121,629	-0.01(-0.13%)
Aug 09, 2005	5.895	6.002	5.895	5.962	67,543	+0.02(+0.26%)
Aug 08, 2005	5.962	6.025	5.915	5.947	132,802	-0.02(-0.26%)
Aug 05, 2005	5.978	6.029	5.962	5.962	137,119	-0.01(-0.13%)
Aug 04, 2005	5.939	5.970	5.939	5.970	65,258	+0.04(+0.66%)
Aug 03, 2005	5.927	5.962	5.927	5.931	73,384	-0.03(-0.53%)
Aug 02, 2005	5.927	5.962	5.927	5.962	93,444	+0.07(+1.20%)
Aug 01, 2005	5.927	5.951	5.892	5.892	66,020	-0.05(-0.86%)
Jul 29, 2005	5.966	5.966	5.915	5.943	19,044	-0.02(-0.40%)
Jul 28, 2005	5.982	6.006	5.907	5.966	127,216	-0.01(-0.20%)
Jul 27, 2005	5.986	5.994	5.959	5.978	59,164	+0.02(+0.33%)
Jul 26, 2005	6.002	6.006	5.947	5.958	106,140	-0.03(-0.46%)
Jul 25, 2005	5.986	6.010	5.966	5.986	35,041	-0.01(-0.20%)
Jul 22, 2005	5.947	5.998	5.947	5.998	91,666	+0.04(+0.73%)
Jul 21, 2005	5.947	5.958	5.939	5.955	40,627	+0.02(+0.27%)
Jul 20, 2005	5.962	5.962	5.915	5.939	42,151	-0.00(-0.07%)
Jul 19, 2005	5.911	5.952	5.911	5.943	39,612	+0.03(+0.53%)
Jul 18, 2005	5.927	5.947	5.907	5.911	53,070	-0.04(-0.66%)
Jul 15, 2005	5.935	5.974	5.923	5.951	56,117	-0.00(-0.07%)
Jul 14, 2005	5.978	5.978	5.936	5.955	87,350	+0.01(+0.13%)
Jul 13, 2005	5.923	5.974	5.923	5.947	52,816	-0.01(-0.13%)
Jul 12, 2005	5.884	5.955	5.852	5.955	123,407	+0.03(+0.53%)
Jul 11, 2005	5.947	5.958	5.868	5.923	175,207	-0.05(-0.86%)
Jul 08, 2005	5.966	5.982	5.947	5.974	61,195	+0.02(+0.26%)
Jul 07, 2005	5.927	5.962	5.927	5.958	104,109	+0.05(+0.87%)
Jul 06, 2005	5.895	5.927	5.884	5.907	223,707	+0.01(+0.20%)
Jul 05, 2005	5.895	5.903	5.880	5.895	63,988	+0.00(+0.00%)

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.