Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.179	6.244	6.163	6.205	45,240	+0.01(+0.16%)
Jul 30, 2007	6.186	6.195	6.141	6.195	50,856	-0.00(-0.05%)
Jul 27, 2007	6.160	6.240	6.160	6.199	48,672	+0.00(+0.05%)
Jul 26, 2007	6.308	6.308	6.147	6.195	116,377	-0.12(-1.98%)
Jul 25, 2007	6.378	6.455	6.247	6.320	103,897	-0.05(-0.75%)
Jul 24, 2007	6.346	6.369	6.320	6.369	54,600	-0.02(-0.25%)
Jul 23, 2007	6.378	6.401	6.343	6.385	73,320	+0.01(+0.10%)
Jul 20, 2007	6.407	6.407	6.324	6.378	61,464	-0.06(-0.90%)
Jul 19, 2007	6.378	6.442	6.378	6.436	84,864	+0.03(+0.50%)
Jul 18, 2007	6.455	6.455	6.391	6.404	88,920	-0.05(-0.75%)
Jul 17, 2007	6.452	6.490	6.426	6.452	195,314	-0.04(-0.64%)
Jul 16, 2007	6.474	6.529	6.474	6.494	45,552	-0.01(-0.20%)
Jul 13, 2007	6.506	6.506	6.471	6.506	69,264	+0.04(+0.69%)
Jul 12, 2007	6.481	6.503	6.461	6.461	43,992	-0.04(-0.59%)
Jul 11, 2007	6.516	6.522	6.478	6.500	78,624	+0.00(+0.05%)
Jul 10, 2007	6.513	6.526	6.461	6.497	47,112	-0.01(-0.15%)
Jul 09, 2007	6.500	6.532	6.494	6.506	43,056	+0.03(+0.50%)
Jul 06, 2007	6.522	6.522	6.471	6.474	48,048	+0.00(+0.05%)
Jul 05, 2007	6.561	6.561	6.465	6.471	64,272	-0.09(-1.42%)
Jul 03, 2007	6.586	6.586	6.554	6.564	21,528	+0.02(+0.29%)
Jul 02, 2007	6.506	6.561	6.506	6.545	83,616	+0.01(+0.15%)
Jun 29, 2007	6.497	6.561	6.471	6.535	32,136	+0.06(+0.94%)
Jun 28, 2007	6.503	6.503	6.445	6.474	34,944	-0.00(-0.05%)
Jun 27, 2007	6.487	6.506	6.449	6.478	65,832	+0.02(+0.25%)
Jun 26, 2007	6.471	6.478	6.429	6.461	55,224	+0.01(+0.15%)
Jun 25, 2007	6.429	6.490	6.429	6.452	48,048	+0.01(+0.20%)
Jun 22, 2007	6.516	6.516	6.369	6.439	88,608	-0.08(-1.18%)
Jun 21, 2007	6.551	6.551	6.474	6.516	79,560	-0.04(-0.54%)
Jun 20, 2007	6.612	6.612	6.538	6.551	49,296	-0.08(-1.21%)
Jun 19, 2007	6.590	6.651	6.558	6.631	258,650	+0.07(+1.03%)
Jun 18, 2007	6.596	6.609	6.554	6.564	83,304	-0.01(-0.20%)
Jun 15, 2007	6.570	6.596	6.554	6.577	92,040	+0.03(+0.39%)
Jun 14, 2007	6.570	6.609	6.527	6.551	35,880	-0.05(-0.78%)
Jun 13, 2007	6.433	6.638	6.433	6.603	86,112	+0.18(+2.79%)
Jun 12, 2007	6.532	6.558	6.410	6.423	106,081	-0.14(-2.15%)
Jun 11, 2007	6.586	6.596	6.564	6.564	74,568	-0.04(-0.58%)
Jun 08, 2007	6.593	6.631	6.490	6.603	105,145	+0.02(+0.24%)
Jun 07, 2007	6.705	6.708	6.586	6.586	94,224	-0.12(-1.72%)
Jun 06, 2007	6.747	6.756	6.692	6.702	84,552	-0.05(-0.71%)
Jun 05, 2007	6.753	6.766	6.747	6.750	32,448	+0.00(+0.00%)
Jun 04, 2007	6.721	6.766	6.715	6.750	47,424	+0.03(+0.48%)
Jun 01, 2007	6.683	6.721	6.676	6.718	48,984	+0.05(+0.72%)
May 31, 2007	6.708	6.721	6.670	6.670	40,872	-0.03(-0.48%)
May 30, 2007	6.667	6.708	6.657	6.702	37,440	+0.04(+0.63%)
May 29, 2007	6.651	6.692	6.651	6.660	72,072	+0.01(+0.19%)
May 25, 2007	6.663	6.676	6.628	6.647	54,912	+0.01(+0.14%)
May 24, 2007	6.744	6.744	6.590	6.638	204,050	-0.11(-1.57%)
May 23, 2007	6.795	6.817	6.737	6.744	146,017	-0.05(-0.75%)
May 22, 2007	6.795	6.824	6.795	6.795	61,464	-0.03(-0.47%)
May 21, 2007	6.872	6.881	6.811	6.827	45,552	-0.08(-1.21%)
May 18, 2007	6.885	6.910	6.878	6.910	76,752	+0.04(+0.61%)
May 17, 2007	6.875	6.891	6.869	6.869	20,280	-0.02(-0.33%)
May 16, 2007	6.885	6.891	6.869	6.891	58,032	+0.01(+0.14%)
May 15, 2007	6.888	6.891	6.869	6.881	71,760	-0.01(-0.09%)
May 14, 2007	6.894	6.904	6.875	6.888	43,368	-0.01(-0.14%)
May 11, 2007	6.907	6.913	6.894	6.897	43,368	-0.00(-0.05%)
May 10, 2007	6.907	6.910	6.878	6.901	53,664	-0.01(-0.09%)
May 09, 2007	6.872	6.907	6.872	6.907	43,992	+0.01(+0.14%)
May 08, 2007	6.904	6.910	6.885	6.897	36,816	-0.01(-0.09%)
May 07, 2007	6.923	6.923	6.904	6.904	43,992	-0.02(-0.28%)
May 04, 2007	6.945	6.945	6.910	6.923	66,456	+0.00(+0.05%)
May 03, 2007	6.923	6.952	6.920	6.920	42,744	-0.00(-0.05%)
May 02, 2007	6.920	6.945	6.920	6.923	46,488	-0.01(-0.09%)

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.