Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.216	6.280	6.199	6.241	44,977	+0.01(+0.16%)
Jul 30, 2007	6.222	6.232	6.177	6.232	50,561	-0.00(-0.05%)
Jul 27, 2007	6.196	6.277	6.196	6.235	48,389	+0.00(+0.05%)
Jul 26, 2007	6.344	6.344	6.183	6.232	115,701	-0.13(-1.98%)
Jul 25, 2007	6.415	6.493	6.283	6.357	103,293	-0.05(-0.75%)
Jul 24, 2007	6.383	6.406	6.357	6.406	54,283	-0.02(-0.25%)
Jul 23, 2007	6.415	6.438	6.380	6.422	72,895	+0.01(+0.10%)
Jul 20, 2007	6.444	6.444	6.361	6.415	61,107	-0.06(-0.90%)
Jul 19, 2007	6.415	6.480	6.415	6.473	84,372	+0.03(+0.50%)
Jul 18, 2007	6.493	6.493	6.428	6.441	88,404	-0.05(-0.75%)
Jul 17, 2007	6.490	6.528	6.464	6.490	194,180	-0.04(-0.64%)
Jul 16, 2007	6.512	6.567	6.512	6.531	45,287	-0.01(-0.20%)
Jul 13, 2007	6.544	6.544	6.509	6.544	68,862	+0.05(+0.69%)
Jul 12, 2007	6.519	6.541	6.499	6.499	43,737	-0.04(-0.59%)
Jul 11, 2007	6.554	6.560	6.515	6.538	78,168	+0.00(+0.05%)
Jul 10, 2007	6.551	6.564	6.499	6.535	46,838	-0.01(-0.15%)
Jul 09, 2007	6.538	6.570	6.531	6.544	42,806	+0.03(+0.50%)
Jul 06, 2007	6.560	6.560	6.509	6.512	47,769	+0.00(+0.05%)
Jul 05, 2007	6.599	6.599	6.502	6.509	63,899	-0.09(-1.42%)
Jul 03, 2007	6.625	6.625	6.593	6.602	21,403	+0.02(+0.29%)
Jul 02, 2007	6.544	6.599	6.544	6.583	83,131	+0.01(+0.15%)
Jun 29, 2007	6.535	6.599	6.509	6.573	31,949	+0.06(+0.94%)
Jun 28, 2007	6.541	6.541	6.483	6.512	34,741	-0.00(-0.05%)
Jun 27, 2007	6.525	6.544	6.486	6.515	65,450	+0.02(+0.25%)
Jun 26, 2007	6.509	6.515	6.467	6.499	54,903	+0.01(+0.15%)
Jun 25, 2007	6.467	6.528	6.467	6.490	47,769	+0.01(+0.20%)
Jun 22, 2007	6.554	6.554	6.406	6.477	88,094	-0.08(-1.18%)
Jun 21, 2007	6.589	6.589	6.512	6.554	79,098	-0.04(-0.54%)
Jun 20, 2007	6.651	6.651	6.577	6.589	49,010	-0.08(-1.21%)
Jun 19, 2007	6.628	6.689	6.596	6.670	257,148	+0.07(+1.03%)
Jun 18, 2007	6.635	6.647	6.593	6.602	82,821	-0.01(-0.19%)
Jun 15, 2007	6.609	6.635	6.593	6.615	91,506	+0.03(+0.39%)
Jun 14, 2007	6.609	6.647	6.565	6.589	35,672	-0.05(-0.78%)
Jun 13, 2007	6.470	6.677	6.470	6.641	85,612	+0.18(+2.79%)
Jun 12, 2007	6.570	6.596	6.448	6.461	105,465	-0.14(-2.15%)
Jun 11, 2007	6.625	6.635	6.602	6.602	74,135	-0.04(-0.58%)
Jun 08, 2007	6.631	6.670	6.528	6.641	104,534	+0.02(+0.24%)
Jun 07, 2007	6.744	6.747	6.625	6.625	93,677	-0.12(-1.72%)
Jun 06, 2007	6.786	6.796	6.731	6.741	84,061	-0.05(-0.71%)
Jun 05, 2007	6.793	6.805	6.786	6.789	32,259	+0.00(+0.00%)
Jun 04, 2007	6.760	6.805	6.754	6.789	47,149	+0.03(+0.48%)
Jun 01, 2007	6.722	6.760	6.715	6.757	48,700	+0.05(+0.72%)
May 31, 2007	6.747	6.760	6.709	6.709	40,635	-0.03(-0.48%)
May 30, 2007	6.706	6.747	6.696	6.741	37,223	+0.04(+0.63%)
May 29, 2007	6.689	6.731	6.689	6.699	71,654	+0.01(+0.19%)
May 25, 2007	6.702	6.715	6.667	6.686	54,593	+0.01(+0.14%)
May 24, 2007	6.783	6.783	6.628	6.677	202,865	-0.11(-1.57%)
May 23, 2007	6.834	6.857	6.776	6.783	145,169	-0.05(-0.75%)
May 22, 2007	6.834	6.864	6.834	6.834	61,107	-0.03(-0.47%)
May 21, 2007	6.912	6.922	6.851	6.867	45,287	-0.08(-1.21%)
May 18, 2007	6.925	6.951	6.918	6.951	76,307	+0.04(+0.61%)
May 17, 2007	6.915	6.931	6.909	6.909	20,162	-0.02(-0.33%)
May 16, 2007	6.925	6.931	6.909	6.931	57,695	+0.01(+0.14%)
May 15, 2007	6.928	6.931	6.909	6.922	71,344	-0.01(-0.09%)
May 14, 2007	6.934	6.944	6.915	6.928	43,116	-0.01(-0.14%)
May 11, 2007	6.947	6.954	6.934	6.938	43,116	-0.00(-0.05%)
May 10, 2007	6.947	6.951	6.918	6.941	53,352	-0.01(-0.09%)
May 09, 2007	6.912	6.947	6.912	6.947	43,737	+0.01(+0.14%)
May 08, 2007	6.944	6.951	6.925	6.938	36,602	-0.01(-0.09%)
May 07, 2007	6.963	6.963	6.944	6.944	43,737	-0.02(-0.28%)
May 04, 2007	6.986	6.986	6.951	6.963	66,070	+0.00(+0.05%)
May 03, 2007	6.963	6.992	6.960	6.960	42,496	-0.00(-0.05%)
May 02, 2007	6.960	6.986	6.960	6.963	46,218	-0.01(-0.09%)

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.