Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	6.806	6.854	6.802	6.835	471,404	+0.04(+0.55%)
Jul 28, 2006	6.835	6.839	6.776	6.798	336,909	-0.04(-0.60%)
Jul 27, 2006	6.835	6.854	6.824	6.839	272,749	+0.00(+0.05%)
Jul 26, 2006	6.813	6.835	6.798	6.835	340,936	+0.03(+0.49%)
Jul 25, 2006	6.809	6.817	6.791	6.802	320,533	-0.01(-0.16%)
Jul 24, 2006	6.794	6.813	6.780	6.813	267,379	+0.03(+0.49%)
Jul 21, 2006	6.791	6.791	6.757	6.780	300,936	-0.01(-0.11%)
Jul 20, 2006	6.806	6.806	6.768	6.787	258,252	-0.05(-0.71%)
Jul 19, 2006	6.821	6.835	6.809	6.835	361,607	+0.01(+0.22%)
Jul 18, 2006	6.828	6.847	6.813	6.821	380,935	-0.01(-0.11%)
Jul 17, 2006	6.798	6.835	6.798	6.828	346,842	+0.03(+0.44%)
Jul 14, 2006	6.802	6.821	6.765	6.798	358,385	-0.02(-0.33%)
Jul 13, 2006	6.824	6.832	6.809	6.821	313,822	-0.01(-0.11%)
Jul 12, 2006	6.821	6.828	6.791	6.828	255,568	+0.01(+0.11%)
Jul 11, 2006	6.824	6.824	6.791	6.821	263,353	-0.00(-0.05%)
Jul 10, 2006	6.839	6.839	6.809	6.824	234,091	-0.00(-0.05%)
Jul 07, 2006	6.828	6.839	6.794	6.828	256,373	-0.01(-0.11%)
Jul 06, 2006	6.817	6.835	6.794	6.835	268,990	+0.03(+0.38%)
Jul 05, 2006	6.791	6.809	6.783	6.809	223,622	+0.01(+0.16%)
Jul 03, 2006	6.761	6.798	6.761	6.798	206,709	+0.05(+0.72%)
Jun 30, 2006	6.787	6.791	6.750	6.750	417,177	-0.03(-0.44%)
Jun 29, 2006	6.794	6.794	6.761	6.780	259,863	-0.02(-0.27%)
Jun 28, 2006	6.742	6.798	6.742	6.798	382,278	+0.04(+0.55%)
Jun 27, 2006	6.813	6.823	6.742	6.761	356,238	-0.04(-0.66%)
Jun 26, 2006	6.832	6.846	6.791	6.806	345,768	-0.03(-0.38%)
Jun 23, 2006	6.798	6.832	6.772	6.832	1,263,880	+0.05(+0.71%)
Jun 22, 2006	6.787	6.798	6.735	6.783	383,352	-0.01(-0.22%)
Jun 21, 2006	6.765	6.798	6.753	6.798	420,935	-0.02(-0.27%)
Jun 20, 2006	6.794	6.817	6.787	6.817	416,103	+0.03(+0.38%)
Jun 19, 2006	6.761	6.791	6.757	6.791	315,701	+0.04(+0.55%)
Jun 16, 2006	6.746	6.783	6.742	6.753	242,413	+0.01(+0.17%)
Jun 15, 2006	6.720	6.765	6.709	6.742	287,782	+0.02(+0.28%)
Jun 14, 2006	6.739	6.761	6.698	6.724	352,748	-0.00(-0.06%)
Jun 13, 2006	6.694	6.727	6.686	6.727	307,648	+0.02(+0.33%)
Jun 12, 2006	6.672	6.705	6.672	6.705	195,165	+0.03(+0.50%)
Jun 09, 2006	6.668	6.672	6.642	6.672	229,528	+0.00(+0.06%)
Jun 08, 2006	6.664	6.668	6.638	6.668	284,829	+0.01(+0.11%)
Jun 07, 2006	6.649	6.675	6.645	6.660	279,997	+0.03(+0.39%)
Jun 06, 2006	6.627	6.649	6.578	6.634	263,084	-0.00(-0.06%)
Jun 05, 2006	6.660	6.668	6.612	6.638	321,070	-0.03(-0.39%)
Jun 02, 2006	6.679	6.686	6.649	6.664	256,104	-0.01(-0.17%)
Jun 01, 2006	6.686	6.761	6.675	6.675	1,168,310	-0.01(-0.17%)
May 31, 2006	6.668	6.686	6.668	6.686	420,398	+0.04(+0.56%)
May 30, 2006	6.601	6.649	6.597	6.649	290,198	+0.04(+0.56%)
May 26, 2006	6.545	6.612	6.545	6.612	189,796	+0.06(+0.85%)
May 25, 2006	6.556	6.571	6.534	6.556	410,465	+0.00(+0.00%)
May 24, 2006	6.575	6.575	6.508	6.556	408,586	-0.01(-0.11%)
May 23, 2006	6.541	6.578	6.541	6.564	355,701	-0.03(-0.45%)
May 22, 2006	6.638	6.638	6.545	6.593	353,553	-0.09(-1.39%)
May 19, 2006	6.608	6.690	6.608	6.686	301,205	+0.06(+0.90%)
May 18, 2006	6.623	6.631	6.593	6.627	233,286	+0.01(+0.17%)
May 17, 2006	6.623	6.634	6.604	6.616	195,971	-0.02(-0.28%)
May 16, 2006	6.578	6.634	6.575	6.634	292,077	+0.04(+0.62%)
May 15, 2006	6.582	6.608	6.578	6.593	194,897	+0.00(+0.06%)
May 12, 2006	6.586	6.593	6.571	6.590	250,467	+0.01(+0.23%)
May 11, 2006	6.608	6.608	6.567	6.575	358,385	-0.03(-0.51%)
May 10, 2006	6.586	6.608	6.575	6.608	246,977	+0.03(+0.45%)
May 09, 2006	6.582	6.608	6.575	6.578	401,069	-0.01(-0.23%)
May 08, 2006	6.590	6.616	6.560	6.593	372,076	+0.00(+0.00%)
May 05, 2006	6.649	6.664	6.590	6.593	295,030	-0.07(-1.06%)
May 04, 2006	6.597	6.664	6.593	6.664	375,566	+0.05(+0.73%)
May 03, 2006	6.597	6.616	6.582	6.616	400,801	+0.02(+0.28%)
May 02, 2006	6.593	6.604	6.575	6.597	411,271	+0.01(+0.11%)

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.