Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	7.324	7.324	7.114	7.133	911,670	+0.03(+0.36%)
Jul 28, 2006	7.059	7.108	7.059	7.108	464,494	+0.07(+1.01%)
Jul 27, 2006	7.036	7.098	7.023	7.036	612,006	+0.00(+0.00%)
Jul 26, 2006	6.965	7.049	6.956	7.036	257,605	+0.08(+1.12%)
Jul 25, 2006	6.933	6.968	6.923	6.959	498,821	+0.02(+0.33%)
Jul 24, 2006	6.907	6.952	6.901	6.936	357,493	+0.03(+0.37%)
Jul 21, 2006	6.881	6.930	6.878	6.910	246,472	-0.01(-0.09%)
Jul 20, 2006	6.859	6.926	6.859	6.917	276,779	+0.05(+0.80%)
Jul 19, 2006	6.749	6.904	6.749	6.862	389,964	+0.08(+1.19%)
Jul 18, 2006	6.768	6.781	6.719	6.781	229,154	+0.04(+0.58%)
Jul 17, 2006	6.732	6.758	6.684	6.742	304,611	+0.00(+0.05%)
Jul 14, 2006	6.726	6.778	6.719	6.739	231,319	-0.03(-0.48%)
Jul 13, 2006	6.755	6.816	6.749	6.771	240,287	-0.01(-0.10%)
Jul 12, 2006	6.791	6.810	6.758	6.778	194,827	-0.06(-0.95%)
Jul 11, 2006	6.774	6.842	6.774	6.842	332,753	+0.07(+1.00%)
Jul 10, 2006	6.736	6.787	6.723	6.774	284,201	+0.04(+0.53%)
Jul 07, 2006	6.703	6.758	6.700	6.739	245,544	-0.01(-0.19%)
Jul 06, 2006	6.726	6.762	6.710	6.752	188,024	-0.01(-0.10%)
Jul 05, 2006	6.739	6.771	6.732	6.758	268,738	+0.02(+0.29%)
Jul 03, 2006	6.687	6.762	6.687	6.739	232,556	+0.05(+0.82%)
Jun 30, 2006	6.661	6.684	6.642	6.684	184,313	+0.01(+0.19%)
Jun 29, 2006	6.535	6.671	6.535	6.671	376,667	+0.12(+1.88%)
Jun 28, 2006	6.509	6.555	6.506	6.548	289,149	+0.04(+0.65%)
Jun 27, 2006	6.532	6.580	6.506	6.506	216,166	-0.03(-0.45%)
Jun 26, 2006	6.509	6.538	6.506	6.535	268,738	+0.03(+0.45%)
Jun 23, 2006	6.503	6.545	6.483	6.506	259,770	+0.00(+0.00%)
Jun 22, 2006	6.532	6.532	6.470	6.506	225,134	-0.05(-0.79%)
Jun 21, 2006	6.551	6.593	6.532	6.558	387,800	+0.01(+0.20%)
Jun 20, 2006	6.506	6.590	6.506	6.545	321,929	+0.02(+0.25%)
Jun 19, 2006	6.535	6.535	6.500	6.529	447,794	-0.00(-0.05%)
Jun 16, 2006	6.538	6.577	6.529	6.532	387,800	-0.02(-0.30%)
Jun 15, 2006	6.470	6.551	6.467	6.551	265,027	+0.08(+1.30%)
Jun 14, 2006	6.493	6.513	6.435	6.467	321,311	-0.05(-0.84%)
Jun 13, 2006	6.610	6.610	6.503	6.522	486,141	-0.11(-1.61%)
Jun 12, 2006	6.629	6.661	6.597	6.629	416,560	+0.01(+0.15%)
Jun 09, 2006	6.584	6.629	6.567	6.619	376,976	+0.05(+0.79%)
Jun 08, 2006	6.542	6.580	6.490	6.567	485,523	+0.01(+0.20%)
Jun 07, 2006	6.571	6.587	6.542	6.555	360,586	-0.01(-0.20%)
Jun 06, 2006	6.584	6.613	6.532	6.567	688,082	-0.05(-0.78%)
Jun 05, 2006	6.626	6.655	6.610	6.619	634,582	-0.03(-0.49%)
Jun 02, 2006	6.574	6.658	6.567	6.652	700,761	+0.09(+1.38%)
Jun 01, 2006	6.461	6.561	6.458	6.561	597,472	+0.08(+1.30%)
May 31, 2006	6.416	6.477	6.416	6.477	800,340	+0.08(+1.26%)
May 30, 2006	6.367	6.412	6.367	6.396	658,085	+0.02(+0.30%)
May 26, 2006	6.335	6.396	6.322	6.377	352,236	+0.07(+1.18%)
May 25, 2006	6.273	6.319	6.257	6.302	534,694	+0.05(+0.72%)
May 24, 2006	6.276	6.286	6.176	6.257	390,583	-0.02(-0.36%)
May 23, 2006	6.344	6.364	6.280	6.280	556,960	-0.06(-0.97%)
May 22, 2006	6.273	6.357	6.273	6.341	582,627	+0.00(+0.05%)
May 19, 2006	6.322	6.351	6.280	6.338	456,453	+0.02(+0.26%)
May 18, 2006	6.312	6.341	6.312	6.322	360,895	+0.00(+0.00%)
May 17, 2006	6.393	6.396	6.280	6.322	528,818	-0.10(-1.61%)
May 16, 2006	6.396	6.425	6.354	6.425	659,322	+0.03(+0.45%)
May 15, 2006	6.344	6.425	6.344	6.396	342,649	+0.01(+0.10%)
May 12, 2006	6.474	6.474	6.370	6.390	323,476	-0.09(-1.40%)
May 11, 2006	6.509	6.532	6.458	6.480	473,462	-0.08(-1.28%)
May 10, 2006	6.548	6.580	6.535	6.564	347,906	+0.01(+0.10%)
May 09, 2006	6.580	6.580	6.532	6.558	462,948	-0.04(-0.54%)
May 08, 2006	6.571	6.603	6.551	6.593	777,765	+0.02(+0.34%)
May 05, 2006	6.500	6.580	6.500	6.571	515,520	+0.10(+1.50%)
May 04, 2006	6.490	6.519	6.458	6.474	594,070	+0.01(+0.15%)
May 03, 2006	6.503	6.516	6.432	6.464	798,794	-0.05(-0.70%)
May 02, 2006	6.467	6.542	6.467	6.509	512,118	+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.