Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	5.860	5.895	5.779	5.785	526,052	+0.02(+0.27%)
Jul 30, 2007	5.838	5.838	5.760	5.769	404,166	-0.01(-0.11%)
Jul 27, 2007	5.628	5.779	5.625	5.776	573,788	+0.12(+2.05%)
Jul 26, 2007	5.713	5.797	5.615	5.659	1,348,705	-0.25(-4.30%)
Jul 25, 2007	5.973	5.992	5.860	5.914	751,367	-0.09(-1.47%)
Jul 24, 2007	6.065	6.109	5.986	6.002	705,222	-0.14(-2.20%)
Jul 23, 2007	6.162	6.193	6.137	6.137	430,898	-0.03(-0.41%)
Jul 20, 2007	6.225	6.247	6.162	6.162	403,847	-0.14(-2.15%)
Jul 19, 2007	6.313	6.325	6.272	6.297	391,118	+0.03(+0.40%)
Jul 18, 2007	6.360	6.360	6.253	6.272	474,179	-0.09(-1.38%)
Jul 17, 2007	6.363	6.404	6.357	6.360	556,603	-0.02(-0.25%)
Jul 16, 2007	6.429	6.432	6.376	6.376	313,467	-0.02(-0.29%)
Jul 13, 2007	6.388	6.432	6.385	6.395	245,682	+0.00(+0.00%)
Jul 12, 2007	6.385	6.439	6.382	6.395	335,107	+0.00(+0.05%)
Jul 11, 2007	6.417	6.439	6.379	6.391	300,101	+0.00(+0.00%)
Jul 10, 2007	6.426	6.435	6.385	6.391	274,642	-0.05(-0.78%)
Jul 09, 2007	6.489	6.520	6.435	6.442	313,785	-0.04(-0.63%)
Jul 06, 2007	6.492	6.539	6.483	6.483	194,445	-0.02(-0.29%)
Jul 05, 2007	6.533	6.567	6.492	6.501	244,409	-0.03(-0.48%)
Jul 03, 2007	6.552	6.567	6.523	6.533	292,463	+0.03(+0.39%)
Jul 02, 2007	6.451	6.511	6.451	6.508	231,361	+0.06(+0.88%)
Jun 29, 2007	6.520	6.536	6.442	6.451	385,708	-0.00(-0.05%)
Jun 28, 2007	6.461	6.505	6.454	6.454	334,471	+0.01(+0.10%)
Jun 27, 2007	6.379	6.457	6.379	6.448	295,327	+0.04(+0.59%)
Jun 26, 2007	6.410	6.461	6.391	6.410	435,672	+0.02(+0.30%)
Jun 25, 2007	6.505	6.508	6.388	6.391	465,586	-0.09(-1.41%)
Jun 22, 2007	6.511	6.514	6.457	6.483	337,972	-0.00(-0.05%)
Jun 21, 2007	6.483	6.508	6.473	6.486	414,668	+0.00(+0.05%)
Jun 20, 2007	6.517	6.552	6.483	6.483	754,231	-0.01(-0.15%)
Jun 19, 2007	6.483	6.498	6.454	6.492	281,006	+0.04(+0.63%)
Jun 18, 2007	6.445	6.464	6.420	6.451	246,318	+0.04(+0.59%)
Jun 15, 2007	6.479	6.479	6.407	6.413	192,854	+0.01(+0.20%)
Jun 14, 2007	6.373	6.423	6.366	6.401	210,993	+0.03(+0.54%)
Jun 13, 2007	6.322	6.373	6.319	6.366	221,814	+0.04(+0.70%)
Jun 12, 2007	6.369	6.369	6.322	6.322	253,638	-0.06(-0.98%)
Jun 11, 2007	6.382	6.404	6.366	6.385	270,823	+0.02(+0.25%)
Jun 08, 2007	6.335	6.376	6.335	6.369	248,864	+0.03(+0.55%)
Jun 07, 2007	6.483	6.483	6.335	6.335	388,254	-0.09(-1.37%)
Jun 06, 2007	6.473	6.492	6.410	6.423	563,923	-0.09(-1.40%)
Jun 05, 2007	6.564	6.564	6.514	6.514	180,760	-0.03(-0.48%)
Jun 04, 2007	6.517	6.545	6.492	6.545	264,458	+0.03(+0.53%)
Jun 01, 2007	6.533	6.533	6.473	6.511	316,649	+0.06(+0.88%)
May 31, 2007	6.558	6.558	6.448	6.454	323,332	+0.02(+0.24%)
May 30, 2007	6.429	6.442	6.391	6.439	248,864	+0.03(+0.39%)
May 29, 2007	6.347	6.423	6.347	6.413	259,366	+0.07(+1.04%)
May 25, 2007	6.322	6.376	6.322	6.347	219,904	+0.02(+0.30%)
May 24, 2007	6.395	6.442	6.329	6.329	479,907	-0.09(-1.42%)
May 23, 2007	6.467	6.473	6.410	6.420	337,972	-0.02(-0.34%)
May 22, 2007	6.511	6.505	6.442	6.442	424,215	-0.07(-1.11%)
May 21, 2007	6.539	6.548	6.514	6.514	333,834	-0.00(-0.05%)
May 18, 2007	6.564	6.564	6.508	6.517	285,144	+0.00(+0.00%)
May 17, 2007	6.545	6.545	6.498	6.517	267,322	-0.01(-0.14%)
May 16, 2007	6.489	6.527	6.476	6.527	295,646	+0.04(+0.63%)
May 15, 2007	6.486	6.505	6.476	6.486	347,837	+0.01(+0.15%)
May 14, 2007	6.489	6.495	6.476	6.476	211,312	+0.00(+0.00%)
May 11, 2007	6.432	6.489	6.429	6.476	231,361	+0.07(+1.03%)
May 10, 2007	6.461	6.479	6.410	6.410	298,191	-0.04(-0.63%)
May 09, 2007	6.451	6.470	6.445	6.451	284,189	+0.03(+0.39%)
May 08, 2007	6.473	6.486	6.426	6.426	259,366	-0.06(-0.97%)
May 07, 2007	6.527	6.545	6.489	6.489	407,030	+0.01(+0.15%)
May 04, 2007	6.520	6.530	6.479	6.479	227,224	-0.01(-0.19%)
May 03, 2007	6.501	6.514	6.467	6.492	233,907	+0.03(+0.49%)
May 02, 2007	6.489	6.533	6.445	6.461	279,097	-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.