Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.838	6.881	6.751	6.754	2,392,003	+0.02(+0.32%)
Jul 30, 2007	6.703	6.754	6.642	6.732	1,966,807	+0.06(+0.93%)
Jul 27, 2007	6.718	6.754	6.663	6.671	2,275,514	-0.04(-0.54%)
Jul 26, 2007	6.798	6.881	6.616	6.707	2,534,102	-0.24(-3.50%)
Jul 25, 2007	7.030	7.045	6.870	6.950	2,249,903	+0.05(+0.68%)
Jul 24, 2007	7.019	7.045	6.878	6.903	2,940,572	-0.13(-1.86%)
Jul 23, 2007	7.048	7.081	6.994	7.034	1,899,062	+0.06(+0.89%)
Jul 20, 2007	7.106	7.106	6.947	6.972	1,728,322	-0.21(-2.98%)
Jul 19, 2007	7.194	7.215	7.150	7.186	988,085	+0.09(+1.23%)
Jul 18, 2007	7.117	7.150	7.027	7.099	1,803,778	-0.02(-0.31%)
Jul 17, 2007	7.154	7.168	7.117	7.121	1,156,070	+0.03(+0.36%)
Jul 16, 2007	7.081	7.132	7.081	7.095	1,326,809	+0.01(+0.15%)
Jul 13, 2007	7.117	7.117	7.059	7.085	1,060,236	+0.01(+0.10%)
Jul 12, 2007	6.987	7.088	6.979	7.077	1,110,081	+0.16(+2.36%)
Jul 11, 2007	6.849	6.936	6.849	6.914	4,350,548	+0.08(+1.22%)
Jul 10, 2007	6.885	6.958	6.820	6.830	2,288,733	-0.10(-1.42%)
Jul 09, 2007	6.968	6.968	6.921	6.928	870,219	-0.01(-0.10%)
Jul 06, 2007	6.921	6.968	6.914	6.936	923,093	+0.11(+1.60%)
Jul 05, 2007	6.870	6.874	6.787	6.827	990,012	+0.00(+0.05%)
Jul 03, 2007	6.805	6.823	6.783	6.823	482,200	+0.05(+0.75%)
Jul 02, 2007	6.736	6.772	6.725	6.772	1,015,072	+0.10(+1.47%)
Jun 29, 2007	6.718	6.751	6.638	6.674	917,861	-0.01(-0.22%)
Jun 28, 2007	6.707	6.740	6.685	6.689	1,490,939	+0.00(+0.05%)
Jun 27, 2007	6.576	6.689	6.576	6.685	1,478,547	+0.06(+0.88%)
Jun 26, 2007	6.736	6.743	6.623	6.627	1,098,514	-0.02(-0.33%)
Jun 25, 2007	6.682	6.740	6.638	6.649	1,811,213	+0.02(+0.27%)
Jun 22, 2007	6.667	6.692	6.609	6.631	1,859,957	-0.05(-0.76%)
Jun 21, 2007	6.638	6.696	6.610	6.682	1,747,324	-0.00(-0.05%)
Jun 20, 2007	6.783	6.798	6.671	6.685	1,333,143	-0.07(-1.02%)
Jun 19, 2007	6.714	6.772	6.692	6.754	1,373,900	+0.00(+0.00%)
Jun 18, 2007	6.780	6.783	6.718	6.754	1,368,943	-0.04(-0.53%)
Jun 15, 2007	6.780	6.809	6.743	6.790	1,474,967	+0.05(+0.70%)
Jun 14, 2007	6.703	6.765	6.703	6.743	2,620,573	+0.10(+1.48%)
Jun 13, 2007	6.594	6.663	6.580	6.645	3,195,028	+0.06(+0.88%)
Jun 12, 2007	6.674	6.689	6.587	6.587	2,495,548	-0.24(-3.56%)
Jun 11, 2007	6.823	6.856	6.772	6.830	1,309,735	+0.02(+0.27%)
Jun 08, 2007	6.736	6.812	6.696	6.812	1,246,121	+0.15(+2.29%)
Jun 07, 2007	6.747	6.805	6.642	6.660	3,771,687	-0.21(-3.12%)
Jun 06, 2007	6.921	6.921	6.867	6.874	1,046,362	-0.11(-1.61%)
Jun 05, 2007	7.030	7.034	6.965	6.987	1,082,542	-0.08(-1.13%)
Jun 04, 2007	7.041	7.066	7.012	7.066	2,389,282	+0.00(+0.05%)
Jun 01, 2007	7.092	7.103	7.034	7.063	1,435,945	+0.09(+1.30%)
May 31, 2007	6.918	6.983	6.907	6.972	1,827,461	+0.16(+2.40%)
May 30, 2007	6.729	6.812	6.729	6.809	1,200,683	+0.03(+0.43%)
May 29, 2007	6.783	6.830	6.758	6.780	1,233,027	+0.08(+1.19%)
May 25, 2007	6.671	6.700	6.645	6.700	1,427,325	+0.07(+0.99%)
May 24, 2007	6.729	6.740	6.613	6.634	1,583,469	-0.06(-0.87%)
May 23, 2007	6.703	6.758	6.692	6.692	2,327,287	+0.03(+0.49%)
May 22, 2007	6.692	6.696	6.645	6.660	724,816	-0.00(-0.05%)
May 21, 2007	6.718	6.725	6.645	6.663	3,172,447	-0.12(-1.71%)
May 18, 2007	6.703	6.790	6.696	6.780	9,229,287	+0.17(+2.53%)
May 17, 2007	6.602	6.623	6.565	6.613	1,242,817	-0.04(-0.60%)
May 16, 2007	6.667	6.682	6.605	6.652	1,495,070	+0.04(+0.60%)
May 15, 2007	6.562	6.682	6.562	6.613	1,172,593	+0.05(+0.72%)
May 14, 2007	6.605	6.616	6.533	6.565	1,011,492	-0.10(-1.53%)
May 11, 2007	6.583	6.667	6.580	6.667	1,475,242	+0.18(+2.74%)
May 10, 2007	6.565	6.623	6.467	6.489	2,022,710	-0.13(-1.92%)
May 09, 2007	6.551	6.620	6.540	6.616	1,236,483	+0.06(+0.89%)
May 08, 2007	6.536	6.573	6.514	6.558	1,027,189	-0.05(-0.82%)
May 07, 2007	6.631	6.645	6.602	6.613	1,010,666	-0.03(-0.49%)
May 04, 2007	6.631	6.656	6.613	6.645	1,572,454	+0.13(+2.06%)
May 03, 2007	6.474	6.518	6.424	6.511	3,200,811	+0.05(+0.73%)
May 02, 2007	6.438	6.482	6.420	6.464	3,880,739	+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.