Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	6.805	6.853	6.801	6.835	471,449	+0.04(+0.55%)
Jul 28, 2006	6.835	6.839	6.775	6.798	336,941	-0.04(-0.60%)
Jul 27, 2006	6.835	6.853	6.824	6.839	272,775	+0.00(+0.05%)
Jul 26, 2006	6.812	6.835	6.798	6.835	340,968	+0.03(+0.49%)
Jul 25, 2006	6.809	6.816	6.790	6.801	320,564	-0.01(-0.16%)
Jul 24, 2006	6.794	6.812	6.779	6.812	267,405	+0.03(+0.49%)
Jul 21, 2006	6.790	6.790	6.757	6.779	300,965	-0.01(-0.11%)
Jul 20, 2006	6.805	6.805	6.768	6.786	258,277	-0.05(-0.71%)
Jul 19, 2006	6.820	6.835	6.809	6.835	361,641	+0.01(+0.22%)
Jul 18, 2006	6.827	6.846	6.812	6.820	380,972	-0.01(-0.11%)
Jul 17, 2006	6.798	6.835	6.798	6.827	346,875	+0.03(+0.44%)
Jul 14, 2006	6.801	6.820	6.764	6.798	358,420	-0.02(-0.33%)
Jul 13, 2006	6.824	6.831	6.809	6.820	313,852	-0.01(-0.11%)
Jul 12, 2006	6.820	6.827	6.790	6.827	255,592	+0.01(+0.11%)
Jul 11, 2006	6.824	6.824	6.790	6.820	263,378	-0.00(-0.05%)
Jul 10, 2006	6.839	6.839	6.809	6.824	234,114	-0.00(-0.05%)
Jul 07, 2006	6.827	6.839	6.794	6.827	256,397	-0.01(-0.11%)
Jul 06, 2006	6.816	6.835	6.794	6.835	269,016	+0.03(+0.38%)
Jul 05, 2006	6.790	6.809	6.783	6.809	223,643	+0.01(+0.16%)
Jul 03, 2006	6.760	6.798	6.760	6.798	206,729	+0.05(+0.72%)
Jun 30, 2006	6.786	6.790	6.749	6.749	417,217	-0.03(-0.44%)
Jun 29, 2006	6.794	6.794	6.760	6.779	259,888	-0.02(-0.27%)
Jun 28, 2006	6.742	6.798	6.742	6.798	382,314	+0.04(+0.55%)
Jun 27, 2006	6.812	6.822	6.742	6.760	356,272	-0.04(-0.66%)
Jun 26, 2006	6.831	6.846	6.790	6.805	345,801	-0.03(-0.38%)
Jun 23, 2006	6.798	6.831	6.771	6.831	1,264,001	+0.05(+0.71%)
Jun 22, 2006	6.786	6.798	6.734	6.783	383,388	-0.01(-0.22%)
Jun 21, 2006	6.764	6.798	6.753	6.798	420,975	-0.02(-0.27%)
Jun 20, 2006	6.794	6.816	6.786	6.816	416,143	+0.03(+0.38%)
Jun 19, 2006	6.760	6.790	6.757	6.790	315,731	+0.04(+0.55%)
Jun 16, 2006	6.745	6.783	6.742	6.753	242,436	+0.01(+0.17%)
Jun 15, 2006	6.719	6.764	6.708	6.742	287,809	+0.02(+0.28%)
Jun 14, 2006	6.738	6.760	6.697	6.723	352,782	-0.00(-0.06%)
Jun 13, 2006	6.693	6.727	6.686	6.727	307,677	+0.02(+0.33%)
Jun 12, 2006	6.671	6.704	6.671	6.704	195,184	+0.03(+0.50%)
Jun 09, 2006	6.667	6.671	6.641	6.671	229,549	+0.00(+0.06%)
Jun 08, 2006	6.663	6.667	6.637	6.667	284,856	+0.01(+0.11%)
Jun 07, 2006	6.649	6.675	6.645	6.660	280,024	+0.03(+0.39%)
Jun 06, 2006	6.626	6.649	6.578	6.634	263,109	-0.00(-0.06%)
Jun 05, 2006	6.660	6.667	6.611	6.637	321,101	-0.03(-0.39%)
Jun 02, 2006	6.678	6.686	6.649	6.663	256,129	-0.01(-0.17%)
Jun 01, 2006	6.686	6.760	6.675	6.675	1,168,422	-0.01(-0.17%)
May 31, 2006	6.667	6.686	6.667	6.686	420,438	+0.04(+0.56%)
May 30, 2006	6.600	6.649	6.596	6.649	290,226	+0.04(+0.56%)
May 26, 2006	6.544	6.611	6.544	6.611	189,814	+0.06(+0.85%)
May 25, 2006	6.555	6.570	6.533	6.555	410,505	+0.00(+0.00%)
May 24, 2006	6.574	6.574	6.507	6.555	408,625	-0.01(-0.11%)
May 23, 2006	6.541	6.578	6.541	6.563	355,735	-0.03(-0.45%)
May 22, 2006	6.637	6.637	6.544	6.593	353,587	-0.09(-1.39%)
May 19, 2006	6.608	6.690	6.608	6.686	301,233	+0.06(+0.90%)
May 18, 2006	6.622	6.630	6.593	6.626	233,308	+0.01(+0.17%)
May 17, 2006	6.622	6.634	6.604	6.615	195,990	-0.02(-0.28%)
May 16, 2006	6.578	6.634	6.574	6.634	292,105	+0.04(+0.62%)
May 15, 2006	6.582	6.608	6.578	6.593	194,916	+0.00(+0.06%)
May 12, 2006	6.585	6.593	6.570	6.589	250,491	+0.01(+0.23%)
May 11, 2006	6.608	6.608	6.567	6.574	358,420	-0.03(-0.51%)
May 10, 2006	6.585	6.608	6.574	6.608	247,001	+0.03(+0.45%)
May 09, 2006	6.582	6.608	6.574	6.578	401,108	-0.01(-0.23%)
May 08, 2006	6.589	6.615	6.559	6.593	372,112	+0.00(+0.00%)
May 05, 2006	6.649	6.663	6.589	6.593	295,058	-0.07(-1.06%)
May 04, 2006	6.596	6.663	6.593	6.663	375,602	+0.05(+0.73%)
May 03, 2006	6.596	6.615	6.582	6.615	400,839	+0.02(+0.28%)
May 02, 2006	6.593	6.604	6.574	6.596	411,310	+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.