Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.264	6.294	6.264	6.273	32,208	-0.00(-0.01%)
Jul 30, 2007	6.298	6.298	6.273	6.274	37,109	-0.01(-0.12%)
Jul 27, 2007	6.294	6.303	6.268	6.281	56,714	+0.02(+0.34%)
Jul 26, 2007	6.307	6.307	6.260	6.260	35,242	-0.06(-0.88%)
Jul 25, 2007	6.290	6.358	6.290	6.316	43,644	-0.02(-0.27%)
Jul 24, 2007	6.346	6.358	6.328	6.333	44,344	-0.03(-0.40%)
Jul 23, 2007	6.358	6.371	6.350	6.358	58,581	-0.02(-0.27%)
Jul 20, 2007	6.346	6.397	6.346	6.376	52,513	+0.02(+0.34%)
Jul 19, 2007	6.388	6.418	6.354	6.354	60,215	-0.05(-0.80%)
Jul 18, 2007	6.414	6.423	6.380	6.406	97,558	+0.02(+0.27%)
Jul 17, 2007	6.350	6.418	6.346	6.388	62,782	-0.00(-0.07%)
Jul 16, 2007	6.367	6.427	6.363	6.393	87,755	+0.03(+0.40%)
Jul 13, 2007	6.427	6.436	6.367	6.367	52,046	-0.05(-0.80%)
Jul 12, 2007	6.427	6.448	6.406	6.418	33,141	-0.02(-0.27%)
Jul 11, 2007	6.483	6.483	6.414	6.436	46,911	-0.03(-0.49%)
Jul 10, 2007	6.483	6.483	6.465	6.467	22,405	+0.01(+0.23%)
Jul 09, 2007	6.491	6.491	6.448	6.453	43,644	-0.02(-0.33%)
Jul 06, 2007	6.491	6.500	6.465	6.474	15,637	-0.03(-0.53%)
Jul 05, 2007	6.581	6.607	6.500	6.508	78,186	-0.10(-1.56%)
Jul 03, 2007	6.598	6.624	6.577	6.611	22,639	+0.03(+0.52%)
Jul 02, 2007	6.555	6.577	6.525	6.577	38,276	+0.04(+0.66%)
Jun 29, 2007	6.530	6.551	6.508	6.534	48,779	+0.04(+0.66%)
Jun 28, 2007	6.470	6.508	6.457	6.491	112,962	+0.02(+0.33%)
Jun 27, 2007	6.474	6.491	6.461	6.470	22,172	-0.01(-0.20%)
Jun 26, 2007	6.500	6.504	6.470	6.483	27,540	-0.01(-0.13%)
Jun 25, 2007	6.500	6.504	6.487	6.491	17,271	+0.00(+0.07%)
Jun 22, 2007	6.500	6.500	6.483	6.487	11,669	-0.01(-0.20%)
Jun 21, 2007	6.427	6.513	6.427	6.500	60,682	+0.04(+0.60%)
Jun 20, 2007	6.508	6.525	6.436	6.461	114,129	-0.05(-0.79%)
Jun 19, 2007	6.525	6.534	6.478	6.513	82,387	+0.00(+0.07%)
Jun 18, 2007	6.530	6.547	6.491	6.508	56,481	-0.01(-0.13%)
Jun 15, 2007	6.504	6.607	6.371	6.517	238,527	-0.03(-0.39%)
Jun 14, 2007	6.573	6.594	6.478	6.543	77,486	-0.02(-0.33%)
Jun 13, 2007	6.551	6.577	6.517	6.564	61,148	-0.02(-0.33%)
Jun 12, 2007	6.667	6.667	6.530	6.585	107,360	-0.09(-1.28%)
Jun 11, 2007	6.684	6.701	6.645	6.671	42,477	-0.00(-0.06%)
Jun 08, 2007	6.641	6.680	6.611	6.675	64,649	-0.00(-0.06%)
Jun 07, 2007	6.723	6.765	6.675	6.680	38,043	-0.08(-1.14%)
Jun 06, 2007	6.795	6.800	6.718	6.757	35,709	-0.03(-0.38%)
Jun 05, 2007	6.778	6.800	6.778	6.783	38,743	+0.00(+0.06%)
Jun 04, 2007	6.770	6.791	6.748	6.778	18,438	+0.01(+0.19%)
Jun 01, 2007	6.757	6.774	6.744	6.765	37,342	+0.02(+0.25%)
May 31, 2007	6.830	6.830	6.735	6.748	89,622	-0.07(-1.07%)
May 30, 2007	6.813	6.834	6.783	6.821	69,784	-0.03(-0.50%)
May 29, 2007	6.813	6.898	6.778	6.855	84,021	+0.05(+0.69%)
May 25, 2007	6.770	6.817	6.761	6.808	36,642	+0.01(+0.19%)
May 24, 2007	6.847	6.868	6.795	6.795	93,357	-0.05(-0.75%)
May 23, 2007	6.851	6.864	6.843	6.847	22,639	-0.01(-0.13%)
May 22, 2007	6.877	6.877	6.847	6.855	52,046	-0.01(-0.19%)
May 21, 2007	6.885	6.885	6.864	6.868	60,215	-0.01(-0.12%)
May 18, 2007	6.898	6.903	6.864	6.877	53,446	-0.02(-0.25%)
May 17, 2007	6.907	6.924	6.881	6.894	80,987	-0.02(-0.31%)
May 16, 2007	6.903	6.933	6.903	6.915	28,940	+0.03(+0.44%)
May 15, 2007	6.911	6.933	6.885	6.885	27,540	-0.03(-0.43%)
May 14, 2007	6.890	6.924	6.890	6.915	33,608	-0.00(-0.06%)
May 11, 2007	6.877	6.933	6.877	6.920	43,644	+0.03(+0.37%)
May 10, 2007	6.911	7.014	6.894	6.894	87,755	+0.01(+0.19%)
May 09, 2007	6.911	6.920	6.868	6.881	36,409	-0.00(-0.06%)
May 08, 2007	6.941	6.941	6.881	6.885	29,640	-0.08(-1.11%)
May 07, 2007	6.881	6.984	6.881	6.963	167,109	+0.08(+1.18%)
May 04, 2007	6.860	6.890	6.860	6.881	16,104	+0.02(+0.31%)
May 03, 2007	6.873	6.898	6.860	6.860	78,653	-0.00(-0.06%)
May 02, 2007	6.873	6.881	6.855	6.864	42,710	-0.00(-0.06%)

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.