Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	6.321	6.324	6.273	6.324	294,633	+0.02(+0.30%)
Jul 28, 2006	6.308	6.311	6.292	6.305	370,107	+0.02(+0.35%)
Jul 27, 2006	6.241	6.292	6.241	6.283	339,791	+0.03(+0.46%)
Jul 26, 2006	6.289	6.289	6.216	6.254	316,738	+0.00(+0.00%)
Jul 25, 2006	6.238	6.264	6.203	6.254	307,896	+0.02(+0.25%)
Jul 24, 2006	6.197	6.267	6.175	6.238	305,685	+0.07(+1.18%)
Jul 21, 2006	6.219	6.219	6.156	6.165	280,738	-0.01(-0.15%)
Jul 20, 2006	6.175	6.181	6.146	6.175	122,842	+0.00(+0.00%)
Jul 19, 2006	6.153	6.203	6.146	6.175	206,211	+0.04(+0.62%)
Jul 18, 2006	6.146	6.153	6.124	6.137	266,843	-0.02(-0.36%)
Jul 17, 2006	6.159	6.191	6.137	6.159	180,316	-0.04(-0.61%)
Jul 14, 2006	6.200	6.200	6.159	6.197	160,106	+0.01(+0.15%)
Jul 13, 2006	6.134	6.200	6.108	6.188	423,475	+0.08(+1.24%)
Jul 12, 2006	6.112	6.137	6.096	6.112	294,317	+0.00(+0.05%)
Jul 11, 2006	6.108	6.108	6.080	6.108	223,580	+0.02(+0.26%)
Jul 10, 2006	6.140	6.140	6.080	6.093	225,790	-0.01(-0.21%)
Jul 07, 2006	6.089	6.112	6.080	6.105	262,422	+0.02(+0.26%)
Jul 06, 2006	6.140	6.140	6.080	6.089	254,843	-0.02(-0.31%)
Jul 05, 2006	6.137	6.159	6.055	6.108	216,632	-0.07(-1.18%)
Jul 03, 2006	6.159	6.238	6.134	6.181	341,054	+0.01(+0.10%)
Jun 30, 2006	6.194	6.194	6.143	6.175	388,107	+0.05(+0.88%)
Jun 29, 2006	6.143	6.162	6.080	6.121	245,369	-0.02(-0.31%)
Jun 28, 2006	6.143	6.169	6.089	6.140	185,685	+0.01(+0.21%)
Jun 27, 2006	6.175	6.197	6.039	6.127	245,369	-0.05(-0.87%)
Jun 26, 2006	6.207	6.207	6.156	6.181	233,685	-0.03(-0.41%)
Jun 23, 2006	6.241	6.241	6.194	6.207	330,949	-0.00(-0.05%)
Jun 22, 2006	6.213	6.222	6.197	6.210	325,264	-0.02(-0.25%)
Jun 21, 2006	6.232	6.235	6.207	6.226	342,633	-0.01(-0.20%)
Jun 20, 2006	6.267	6.267	6.229	6.238	254,211	-0.01(-0.10%)
Jun 19, 2006	6.238	6.251	6.229	6.245	171,474	+0.00(+0.00%)
Jun 16, 2006	6.229	6.245	6.216	6.245	297,475	+0.01(+0.15%)
Jun 15, 2006	6.226	6.254	6.222	6.235	222,001	+0.01(+0.10%)
Jun 14, 2006	6.235	6.245	6.207	6.229	162,000	+0.01(+0.10%)
Jun 13, 2006	6.219	6.235	6.197	6.222	235,580	+0.01(+0.20%)
Jun 12, 2006	6.254	6.254	6.184	6.210	214,422	-0.02(-0.31%)
Jun 09, 2006	6.257	6.305	6.216	6.229	301,264	-0.03(-0.51%)
Jun 08, 2006	6.257	6.270	6.241	6.260	254,527	-0.01(-0.15%)
Jun 07, 2006	6.276	6.279	6.254	6.270	294,633	-0.00(-0.05%)
Jun 06, 2006	6.267	6.273	6.241	6.273	211,264	+0.01(+0.15%)
Jun 05, 2006	6.317	6.317	6.238	6.264	219,790	-0.03(-0.45%)
Jun 02, 2006	6.302	6.327	6.276	6.292	235,580	+0.02(+0.30%)
Jun 01, 2006	6.279	6.333	6.251	6.273	349,264	-0.00(-0.05%)
May 31, 2006	6.207	6.292	6.191	6.276	538,739	+0.08(+1.33%)
May 30, 2006	6.178	6.207	6.153	6.194	302,527	-0.01(-0.15%)
May 26, 2006	6.159	6.207	6.156	6.203	237,159	+0.01(+0.15%)
May 25, 2006	6.172	6.194	6.137	6.194	310,106	+0.03(+0.57%)
May 24, 2006	6.159	6.178	6.137	6.159	359,370	-0.00(-0.05%)
May 23, 2006	6.191	6.210	6.150	6.162	314,843	+0.01(+0.15%)
May 22, 2006	6.172	6.172	6.127	6.153	239,685	-0.03(-0.46%)
May 19, 2006	6.175	6.191	6.162	6.181	222,316	+0.01(+0.10%)
May 18, 2006	6.140	6.235	6.140	6.175	282,633	+0.03(+0.57%)
May 17, 2006	6.175	6.175	6.102	6.140	342,949	-0.03(-0.56%)
May 16, 2006	6.169	6.184	6.156	6.175	262,106	+0.01(+0.21%)
May 15, 2006	6.188	6.197	6.156	6.162	423,475	-0.05(-0.76%)
May 12, 2006	6.156	6.216	6.112	6.210	494,213	+0.08(+1.24%)
May 11, 2006	6.175	6.175	6.121	6.134	489,160	-0.02(-0.36%)
May 10, 2006	6.127	6.156	6.124	6.156	309,475	+0.01(+0.15%)
May 09, 2006	6.131	6.156	6.124	6.146	355,580	-0.02(-0.26%)
May 08, 2006	6.191	6.191	6.146	6.162	315,475	-0.01(-0.21%)
May 05, 2006	6.146	6.188	6.146	6.175	306,948	+0.05(+0.78%)
May 04, 2006	6.153	6.159	6.115	6.127	367,580	-0.03(-0.41%)
May 03, 2006	6.150	6.165	6.134	6.153	329,054	-0.03(-0.51%)
May 02, 2006	6.238	6.238	6.172	6.184	370,738	-0.03(-0.46%)

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.