Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.052	6.235	6.047	6.235	127,820	+0.20(+3.25%)
Aug 30, 2005	6.097	6.113	6.012	6.039	119,982	-0.03(-0.52%)
Aug 29, 2005	6.079	6.108	6.036	6.071	149,903	-0.03(-0.48%)
Aug 26, 2005	6.164	6.195	6.100	6.100	132,928	-0.06(-1.03%)
Aug 25, 2005	6.124	6.235	6.124	6.164	95,798	+0.01(+0.22%)
Aug 24, 2005	6.164	6.256	6.129	6.150	158,186	-0.06(-0.98%)
Aug 23, 2005	6.177	6.211	6.084	6.211	154,852	+0.08(+1.30%)
Aug 22, 2005	6.071	6.158	6.055	6.132	150,125	+0.04(+0.70%)
Aug 19, 2005	6.018	6.132	5.946	6.089	141,245	+0.06(+0.92%)
Aug 18, 2005	6.193	6.230	6.020	6.034	212,566	-0.20(-3.19%)
Aug 17, 2005	6.243	6.270	6.169	6.232	223,917	-0.01(-0.17%)
Aug 16, 2005	6.254	6.362	6.219	6.243	214,716	-0.03(-0.42%)
Aug 15, 2005	6.132	6.312	6.132	6.270	231,171	+0.07(+1.20%)
Aug 12, 2005	6.285	6.285	6.126	6.195	195,150	-0.07(-1.18%)
Aug 11, 2005	6.232	6.337	6.150	6.270	190,273	+0.04(+0.60%)
Aug 10, 2005	6.142	6.256	6.133	6.232	210,888	+0.12(+2.00%)
Aug 09, 2005	6.230	6.360	6.100	6.111	295,494	-0.02(-0.39%)
Aug 08, 2005	6.084	6.217	6.084	6.134	264,871	+0.04(+0.70%)
Aug 05, 2005	6.285	6.362	5.925	6.092	414,842	-0.25(-3.93%)
Aug 04, 2005	6.686	6.787	6.240	6.341	525,311	-0.38(-5.72%)
Aug 03, 2005	6.797	6.890	6.726	6.726	156,349	-0.08(-1.25%)
Aug 02, 2005	6.712	7.012	6.702	6.810	226,180	+0.05(+0.71%)
Aug 01, 2005	6.877	6.972	6.643	6.763	153,569	-0.10(-1.39%)
Jul 29, 2005	6.959	6.959	6.813	6.858	195,991	-0.03(-0.50%)
Jul 28, 2005	6.760	6.893	6.723	6.893	135,259	+0.15(+2.20%)
Jul 27, 2005	6.643	6.760	6.609	6.744	73,746	+0.10(+1.52%)
Jul 26, 2005	6.513	6.643	6.513	6.643	143,588	+0.12(+1.79%)
Jul 25, 2005	6.614	6.649	6.500	6.527	110,860	-0.10(-1.52%)
Jul 22, 2005	6.569	6.627	6.458	6.627	183,456	+0.07(+1.13%)
Jul 21, 2005	6.715	6.757	6.535	6.553	234,422	-0.15(-2.18%)
Jul 20, 2005	6.513	6.718	6.498	6.699	148,948	+0.15(+2.27%)
Jul 19, 2005	6.482	6.588	6.482	6.551	92,169	+0.01(+0.16%)
Jul 18, 2005	6.429	6.588	6.397	6.540	128,808	+0.12(+1.82%)
Jul 15, 2005	6.397	6.548	6.397	6.423	182,106	+0.01(+0.12%)
Jul 14, 2005	6.471	6.627	6.402	6.415	131,623	-0.07(-1.10%)
Jul 13, 2005	6.585	6.627	6.471	6.487	208,202	-0.10(-1.49%)
Jul 12, 2005	6.422	6.604	6.389	6.585	198,481	+0.15(+2.31%)
Jul 11, 2005	6.368	6.437	6.362	6.437	150,736	+0.07(+1.17%)
Jul 08, 2005	6.386	6.386	6.291	6.362	119,714	+0.00(+0.00%)
Jul 07, 2005	6.360	6.386	6.248	6.362	117,790	+0.04(+0.67%)
Jul 06, 2005	6.259	6.373	6.256	6.320	74,712	+0.02(+0.29%)
Jul 05, 2005	6.230	6.368	6.230	6.301	157,677	+0.07(+1.08%)
Jul 01, 2005	6.251	6.256	6.166	6.234	83,365	+0.03(+0.49%)
Jun 30, 2005	6.283	6.283	6.185	6.203	133,848	-0.05(-0.85%)
Jun 29, 2005	6.283	6.283	6.203	6.256	158,922	-0.02(-0.38%)
Jun 28, 2005	6.272	6.317	6.232	6.280	151,600	+0.07(+1.11%)
Jun 27, 2005	6.278	6.280	6.203	6.211	104,519	-0.04(-0.64%)
Jun 24, 2005	6.243	6.293	6.203	6.251	448,630	+0.03(+0.47%)
Jun 23, 2005	6.283	6.360	6.203	6.222	180,254	-0.13(-2.05%)
Jun 22, 2005	6.288	6.362	6.240	6.352	193,271	+0.06(+1.01%)
Jun 21, 2005	6.299	6.333	6.224	6.288	259,224	+0.02(+0.30%)
Jun 20, 2005	6.389	6.389	6.230	6.270	265,596	-0.07(-1.13%)
Jun 17, 2005	6.320	6.378	6.203	6.341	249,802	+0.03(+0.42%)
Jun 16, 2005	6.121	6.320	6.121	6.315	163,852	+0.11(+1.79%)
Jun 15, 2005	6.164	6.203	6.100	6.203	179,707	+0.07(+1.12%)
Jun 14, 2005	6.137	6.198	6.060	6.134	163,924	-0.02(-0.26%)
Jun 13, 2005	6.370	6.370	6.097	6.150	270,439	-0.09(-1.40%)
Jun 10, 2005	6.285	6.315	6.126	6.238	133,222	-0.03(-0.51%)
Jun 09, 2005	6.262	6.346	6.230	6.270	122,252	+0.08(+1.28%)
Jun 08, 2005	6.230	6.262	6.124	6.190	203,988	-0.09(-1.48%)
Jun 07, 2005	6.185	6.362	6.145	6.283	234,471	+0.12(+1.89%)
Jun 06, 2005	6.105	6.185	6.034	6.166	280,730	+0.15(+2.42%)
Jun 03, 2005	6.185	6.185	5.965	6.020	244,362	-0.10(-1.69%)
Jun 02, 2005	6.103	6.146	6.039	6.124	208,587	+0.05(+0.74%)

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.