Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.776	6.776	6.750	6.761	444,930	+0.01(+0.22%)
Sep 28, 2006	6.743	6.758	6.739	6.747	303,841	+0.00(+0.05%)
Sep 27, 2006	6.732	6.761	6.732	6.743	344,732	+0.01(+0.16%)
Sep 26, 2006	6.776	6.776	6.688	6.732	477,426	-0.04(-0.55%)
Sep 25, 2006	6.798	6.806	6.750	6.769	394,831	-0.03(-0.49%)
Sep 22, 2006	6.787	6.813	6.769	6.802	338,233	+0.03(+0.38%)
Sep 21, 2006	6.772	6.795	6.765	6.776	448,179	+0.01(+0.11%)
Sep 20, 2006	6.787	6.791	6.758	6.769	255,638	-0.06(-0.87%)
Sep 19, 2006	6.872	6.887	6.795	6.828	613,098	-0.04(-0.64%)
Sep 18, 2006	6.865	6.874	6.843	6.872	295,717	+0.03(+0.49%)
Sep 15, 2006	6.839	6.854	6.824	6.839	247,785	+0.01(+0.16%)
Sep 14, 2006	6.813	6.846	6.813	6.828	233,432	+0.01(+0.11%)
Sep 13, 2006	6.832	6.843	6.809	6.820	328,213	-0.01(-0.11%)
Sep 12, 2006	6.806	6.832	6.806	6.828	274,594	+0.02(+0.27%)
Sep 11, 2006	6.820	6.824	6.795	6.809	246,160	+0.01(+0.22%)
Sep 08, 2006	6.780	6.795	6.758	6.795	422,994	+0.02(+0.33%)
Sep 07, 2006	6.776	6.787	6.765	6.772	311,694	+0.00(+0.00%)
Sep 06, 2006	6.772	6.776	6.754	6.772	326,318	+0.00(+0.05%)
Sep 05, 2006	6.758	6.776	6.754	6.769	329,026	+0.01(+0.16%)
Sep 01, 2006	6.743	6.769	6.732	6.758	299,508	+0.02(+0.27%)
Aug 31, 2006	6.754	6.754	6.721	6.739	409,725	+0.00(+0.00%)
Aug 30, 2006	6.724	6.750	6.721	6.739	310,340	+0.01(+0.22%)
Aug 29, 2006	6.732	6.736	6.706	6.724	427,327	+0.01(+0.16%)
Aug 28, 2006	6.710	6.743	6.702	6.713	443,846	+0.01(+0.17%)
Aug 25, 2006	6.695	6.706	6.684	6.702	366,938	+0.00(+0.06%)
Aug 24, 2006	6.691	6.710	6.673	6.699	696,777	-0.00(-0.06%)
Aug 23, 2006	6.724	6.739	6.699	6.702	336,067	-0.01(-0.22%)
Aug 22, 2006	6.732	6.732	6.702	6.717	381,020	-0.04(-0.60%)
Aug 21, 2006	6.765	6.765	6.736	6.758	411,621	-0.01(-0.11%)
Aug 18, 2006	6.772	6.802	6.754	6.765	796,162	-0.00(-0.05%)
Aug 17, 2006	6.813	6.820	6.754	6.769	586,018	-0.04(-0.60%)
Aug 16, 2006	6.824	6.838	6.795	6.809	392,123	+0.01(+0.22%)
Aug 15, 2006	6.802	6.824	6.795	6.795	341,753	-0.00(-0.05%)
Aug 14, 2006	6.798	6.806	6.776	6.798	311,965	+0.00(+0.00%)
Aug 11, 2006	6.791	6.798	6.776	6.798	222,600	+0.01(+0.11%)
Aug 10, 2006	6.765	6.791	6.747	6.791	428,681	+0.01(+0.22%)
Aug 09, 2006	6.795	6.795	6.747	6.776	303,299	-0.00(-0.05%)
Aug 08, 2006	6.784	6.787	6.758	6.780	329,296	+0.01(+0.11%)
Aug 07, 2006	6.776	6.780	6.743	6.772	358,543	+0.00(+0.05%)
Aug 04, 2006	6.776	6.787	6.765	6.769	230,995	-0.03(-0.38%)
Aug 03, 2006	6.802	6.806	6.772	6.795	254,013	-0.00(-0.05%)
Aug 02, 2006	6.809	6.816	6.772	6.798	317,923	-0.01(-0.16%)
Aug 01, 2006	6.787	6.809	6.772	6.809	270,532	+0.03(+0.49%)
Jul 31, 2006	6.747	6.795	6.743	6.776	475,530	+0.04(+0.55%)
Jul 28, 2006	6.776	6.780	6.717	6.739	339,858	-0.04(-0.60%)
Jul 27, 2006	6.776	6.795	6.765	6.780	275,136	+0.00(+0.05%)
Jul 26, 2006	6.754	6.776	6.739	6.776	343,920	+0.03(+0.49%)
Jul 25, 2006	6.750	6.758	6.732	6.743	323,339	-0.01(-0.16%)
Jul 24, 2006	6.736	6.754	6.721	6.754	269,720	+0.03(+0.49%)
Jul 21, 2006	6.732	6.732	6.699	6.721	303,570	-0.01(-0.11%)
Jul 20, 2006	6.747	6.747	6.710	6.728	260,512	-0.05(-0.71%)
Jul 19, 2006	6.761	6.776	6.750	6.776	364,772	+0.01(+0.22%)
Jul 18, 2006	6.769	6.787	6.754	6.761	384,270	-0.01(-0.11%)
Jul 17, 2006	6.739	6.776	6.739	6.769	349,878	+0.03(+0.44%)
Jul 14, 2006	6.743	6.761	6.706	6.739	361,522	-0.02(-0.33%)
Jul 13, 2006	6.765	6.772	6.750	6.761	316,569	-0.01(-0.11%)
Jul 12, 2006	6.761	6.769	6.732	6.769	257,804	+0.01(+0.11%)
Jul 11, 2006	6.765	6.765	6.732	6.761	265,658	-0.00(-0.05%)
Jul 10, 2006	6.780	6.780	6.750	6.765	236,140	-0.00(-0.05%)
Jul 07, 2006	6.769	6.780	6.736	6.769	258,617	-0.01(-0.11%)
Jul 06, 2006	6.758	6.776	6.736	6.776	271,345	+0.03(+0.38%)
Jul 05, 2006	6.732	6.750	6.724	6.750	225,579	+0.01(+0.16%)

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.