Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	7.322	7.322	7.112	7.131	911,916	+0.03(+0.36%)
Jul 28, 2006	7.057	7.106	7.057	7.106	464,619	+0.07(+1.01%)
Jul 27, 2006	7.034	7.096	7.022	7.034	612,171	+0.00(+0.00%)
Jul 26, 2006	6.963	7.047	6.954	7.034	257,675	+0.08(+1.12%)
Jul 25, 2006	6.931	6.967	6.921	6.957	498,955	+0.02(+0.33%)
Jul 24, 2006	6.905	6.950	6.899	6.934	357,590	+0.03(+0.37%)
Jul 21, 2006	6.879	6.928	6.876	6.908	246,539	-0.01(-0.09%)
Jul 20, 2006	6.857	6.925	6.857	6.915	276,853	+0.05(+0.80%)
Jul 19, 2006	6.747	6.902	6.747	6.860	390,070	+0.08(+1.19%)
Jul 18, 2006	6.766	6.779	6.718	6.779	229,216	+0.04(+0.58%)
Jul 17, 2006	6.731	6.756	6.682	6.740	304,693	+0.00(+0.05%)
Jul 14, 2006	6.724	6.776	6.718	6.737	231,381	-0.03(-0.48%)
Jul 13, 2006	6.753	6.815	6.747	6.769	240,352	-0.01(-0.10%)
Jul 12, 2006	6.789	6.808	6.756	6.776	194,880	-0.06(-0.95%)
Jul 11, 2006	6.773	6.840	6.773	6.840	332,843	+0.07(+1.00%)
Jul 10, 2006	6.734	6.786	6.721	6.773	284,277	+0.04(+0.53%)
Jul 07, 2006	6.702	6.756	6.698	6.737	245,611	-0.01(-0.19%)
Jul 06, 2006	6.724	6.760	6.708	6.750	188,075	-0.01(-0.10%)
Jul 05, 2006	6.737	6.769	6.731	6.756	268,811	+0.02(+0.29%)
Jul 03, 2006	6.685	6.760	6.685	6.737	232,619	+0.05(+0.82%)
Jun 30, 2006	6.659	6.682	6.640	6.682	184,363	+0.01(+0.19%)
Jun 29, 2006	6.533	6.669	6.533	6.669	376,768	+0.12(+1.88%)
Jun 28, 2006	6.508	6.553	6.504	6.546	289,227	+0.04(+0.65%)
Jun 27, 2006	6.530	6.579	6.504	6.504	216,224	-0.03(-0.45%)
Jun 26, 2006	6.508	6.537	6.504	6.533	268,811	+0.03(+0.45%)
Jun 23, 2006	6.501	6.543	6.482	6.504	259,840	+0.00(+0.00%)
Jun 22, 2006	6.530	6.530	6.469	6.504	225,195	-0.05(-0.79%)
Jun 21, 2006	6.550	6.592	6.530	6.556	387,904	+0.01(+0.20%)
Jun 20, 2006	6.504	6.588	6.504	6.543	322,016	+0.02(+0.25%)
Jun 19, 2006	6.533	6.533	6.498	6.527	447,915	-0.00(-0.05%)
Jun 16, 2006	6.537	6.575	6.527	6.530	387,904	-0.02(-0.30%)
Jun 15, 2006	6.469	6.550	6.466	6.550	265,099	+0.08(+1.30%)
Jun 14, 2006	6.491	6.511	6.433	6.466	321,397	-0.05(-0.84%)
Jun 13, 2006	6.608	6.608	6.501	6.520	486,272	-0.11(-1.61%)
Jun 12, 2006	6.627	6.659	6.595	6.627	416,672	+0.01(+0.15%)
Jun 09, 2006	6.582	6.627	6.566	6.617	377,078	+0.05(+0.79%)
Jun 08, 2006	6.540	6.579	6.488	6.566	485,654	+0.01(+0.20%)
Jun 07, 2006	6.569	6.585	6.540	6.553	360,683	-0.01(-0.20%)
Jun 06, 2006	6.582	6.611	6.530	6.566	688,267	-0.05(-0.78%)
Jun 05, 2006	6.624	6.653	6.608	6.617	634,753	-0.03(-0.49%)
Jun 02, 2006	6.572	6.656	6.565	6.650	700,950	+0.09(+1.38%)
Jun 01, 2006	6.459	6.559	6.456	6.559	597,633	+0.08(+1.30%)
May 31, 2006	6.414	6.475	6.414	6.475	800,556	+0.08(+1.26%)
May 30, 2006	6.365	6.411	6.365	6.394	658,262	+0.02(+0.30%)
May 26, 2006	6.333	6.394	6.320	6.375	352,331	+0.07(+1.18%)
May 25, 2006	6.272	6.317	6.255	6.301	534,838	+0.05(+0.72%)
May 24, 2006	6.275	6.284	6.175	6.255	390,688	-0.02(-0.36%)
May 23, 2006	6.343	6.362	6.278	6.278	557,110	-0.06(-0.97%)
May 22, 2006	6.272	6.356	6.272	6.339	582,785	+0.00(+0.05%)
May 19, 2006	6.320	6.349	6.278	6.336	456,576	+0.02(+0.26%)
May 18, 2006	6.310	6.339	6.310	6.320	360,992	+0.00(+0.00%)
May 17, 2006	6.391	6.394	6.278	6.320	528,961	-0.10(-1.61%)
May 16, 2006	6.394	6.423	6.352	6.423	659,499	+0.03(+0.46%)
May 15, 2006	6.343	6.423	6.343	6.394	342,741	+0.01(+0.10%)
May 12, 2006	6.472	6.472	6.369	6.388	323,563	-0.09(-1.40%)
May 11, 2006	6.508	6.530	6.456	6.478	473,590	-0.08(-1.28%)
May 10, 2006	6.546	6.579	6.533	6.562	348,000	+0.01(+0.10%)
May 09, 2006	6.579	6.579	6.530	6.556	463,072	-0.04(-0.54%)
May 08, 2006	6.569	6.601	6.550	6.592	777,974	+0.02(+0.34%)
May 05, 2006	6.498	6.579	6.498	6.569	515,659	+0.10(+1.50%)
May 04, 2006	6.488	6.517	6.456	6.472	594,230	+0.01(+0.15%)
May 03, 2006	6.501	6.514	6.430	6.462	799,009	-0.05(-0.70%)
May 02, 2006	6.466	6.540	6.466	6.508	512,256	+0.04(+0.65%)

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.