Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	5.654	5.734	5.654	5.709	29,063	+0.01(+0.15%)
Jul 30, 2007	5.730	5.798	5.662	5.701	42,532	+0.01(+0.15%)
Jul 27, 2007	5.650	5.696	5.650	5.692	16,540	+0.04(+0.67%)
Jul 26, 2007	5.679	5.701	5.650	5.654	46,785	-0.08(-1.47%)
Jul 25, 2007	5.684	5.751	5.684	5.739	59,309	-0.02(-0.37%)
Jul 24, 2007	5.751	5.789	5.751	5.760	26,700	-0.04(-0.66%)
Jul 23, 2007	5.764	5.815	5.764	5.798	26,464	+0.00(+0.07%)
Jul 20, 2007	5.777	5.828	5.768	5.794	41,350	-0.04(-0.65%)
Jul 19, 2007	5.802	5.836	5.794	5.832	30,008	-0.02(-0.29%)
Jul 18, 2007	5.777	5.921	5.773	5.849	25,283	+0.02(+0.36%)
Jul 17, 2007	5.815	5.844	5.798	5.828	50,330	-0.04(-0.65%)
Jul 16, 2007	5.899	5.899	5.836	5.866	52,456	-0.08(-1.35%)
Jul 13, 2007	5.866	5.946	5.866	5.946	36,388	+0.04(+0.72%)
Jul 12, 2007	5.891	5.955	5.891	5.904	25,992	+0.02(+0.29%)
Jul 11, 2007	5.836	5.895	5.836	5.887	24,810	-0.01(-0.21%)
Jul 10, 2007	5.874	5.904	5.874	5.899	20,084	+0.03(+0.43%)
Jul 09, 2007	5.883	5.887	5.874	5.874	9,215	+0.00(+0.00%)
Jul 06, 2007	5.925	5.925	5.870	5.874	21,266	-0.05(-0.86%)
Jul 05, 2007	5.938	5.967	5.925	5.925	15,358	+0.00(+0.00%)
Jul 03, 2007	5.955	5.955	5.916	5.925	13,232	+0.00(+0.07%)
Jul 02, 2007	5.997	5.997	5.921	5.921	37,334	-0.04(-0.71%)
Jun 29, 2007	5.980	5.980	5.908	5.963	32,608	+0.03(+0.43%)
Jun 28, 2007	5.887	5.963	5.887	5.938	40,405	+0.04(+0.65%)
Jun 27, 2007	5.870	5.912	5.870	5.899	23,392	+0.00(+0.07%)
Jun 26, 2007	5.933	5.946	5.866	5.895	30,008	+0.00(+0.00%)
Jun 25, 2007	5.849	5.938	5.849	5.895	41,114	+0.01(+0.22%)
Jun 22, 2007	5.916	5.946	5.870	5.883	79,630	-0.09(-1.49%)
Jun 21, 2007	5.976	6.043	5.938	5.971	34,971	-0.04(-0.63%)
Jun 20, 2007	6.026	6.043	6.010	6.010	38,279	-0.06(-0.98%)
Jun 19, 2007	6.073	6.136	6.031	6.069	27,409	-0.03(-0.42%)
Jun 18, 2007	6.031	6.094	6.031	6.094	28,354	+0.03(+0.42%)
Jun 15, 2007	6.022	6.069	6.018	6.069	23,392	+0.03(+0.56%)
Jun 14, 2007	6.014	6.052	6.014	6.035	45,840	+0.02(+0.35%)
Jun 13, 2007	6.035	6.052	5.963	6.014	28,591	-0.04(-0.63%)
Jun 12, 2007	6.196	6.221	6.052	6.052	31,426	-0.14(-2.32%)
Jun 11, 2007	6.196	6.217	6.196	6.196	5,907	-0.04(-0.68%)
Jun 08, 2007	6.221	6.276	6.183	6.238	28,591	-0.03(-0.41%)
Jun 07, 2007	6.251	6.285	6.141	6.263	38,515	-0.02(-0.27%)
Jun 06, 2007	6.293	6.357	6.221	6.280	43,005	-0.08(-1.20%)
Jun 05, 2007	6.285	6.420	6.285	6.357	30,481	+0.05(+0.74%)
Jun 04, 2007	6.335	6.433	6.310	6.310	51,275	-0.00(-0.07%)
Jun 01, 2007	6.263	6.344	6.263	6.314	11,105	+0.03(+0.40%)
May 31, 2007	6.247	6.340	6.238	6.289	32,844	+0.00(+0.00%)
May 30, 2007	6.221	6.297	6.200	6.289	30,481	+0.08(+1.36%)
May 29, 2007	6.153	6.225	6.153	6.204	15,122	+0.04(+0.62%)
May 25, 2007	6.145	6.225	6.145	6.166	35,443	-0.00(-0.07%)
May 24, 2007	6.158	6.179	6.141	6.170	27,409	+0.01(+0.21%)
May 23, 2007	6.145	6.158	6.141	6.158	34,971	-0.01(-0.14%)
May 22, 2007	6.170	6.187	6.158	6.166	42,532	-0.03(-0.48%)
May 21, 2007	6.187	6.213	6.153	6.196	68,997	-0.03(-0.41%)
May 18, 2007	6.208	6.242	6.187	6.221	39,696	+0.02(+0.27%)
May 17, 2007	6.204	6.335	6.204	6.204	57,182	-0.03(-0.54%)
May 16, 2007	6.225	6.280	6.225	6.238	15,831	-0.02(-0.27%)
May 15, 2007	6.200	6.327	6.200	6.255	13,468	+0.02(+0.34%)
May 14, 2007	6.179	6.242	6.179	6.234	30,245	+0.03(+0.41%)
May 11, 2007	6.196	6.247	6.179	6.208	37,570	-0.03(-0.47%)
May 10, 2007	6.217	6.276	6.208	6.238	25,046	-0.02(-0.27%)
May 09, 2007	6.200	6.255	6.183	6.255	40,169	+0.03(+0.41%)
May 08, 2007	6.230	6.335	6.225	6.230	34,262	-0.03(-0.54%)
May 07, 2007	6.221	6.302	6.221	6.263	38,042	+0.00(+0.07%)
May 04, 2007	6.238	6.289	6.238	6.259	23,392	-0.01(-0.20%)
May 03, 2007	6.302	6.302	6.238	6.272	34,262	-0.02(-0.27%)
May 02, 2007	6.251	6.314	6.251	6.289	21,975	+0.02(+0.34%)

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.