Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.500	6.506	6.478	6.478	95,160	+0.01(+0.10%)
Sep 28, 2006	6.490	6.490	6.461	6.471	140,713	-0.00(-0.05%)
Sep 27, 2006	6.532	6.532	6.458	6.474	173,161	+0.01(+0.10%)
Sep 26, 2006	6.516	6.516	6.468	6.468	111,073	-0.01(-0.20%)
Sep 25, 2006	6.538	6.724	6.468	6.481	126,985	-0.03(-0.49%)
Sep 22, 2006	6.554	6.564	6.497	6.513	58,344	-0.04(-0.59%)
Sep 21, 2006	6.529	6.570	6.529	6.551	69,264	+0.03(+0.44%)
Sep 20, 2006	6.619	6.619	6.519	6.522	64,272	-0.06(-0.88%)
Sep 19, 2006	6.554	6.603	6.554	6.580	45,864	+0.03(+0.39%)
Sep 18, 2006	6.599	6.638	6.522	6.554	64,896	-0.05(-0.73%)
Sep 15, 2006	6.641	6.641	6.603	6.603	55,848	+0.01(+0.15%)
Sep 14, 2006	6.609	6.612	6.577	6.593	83,928	+0.02(+0.24%)
Sep 13, 2006	6.596	6.596	6.577	6.577	70,824	+0.02(+0.24%)
Sep 12, 2006	6.574	6.574	6.538	6.561	77,376	+0.02(+0.34%)
Sep 11, 2006	6.586	6.586	6.506	6.538	97,969	+0.00(+0.00%)
Sep 08, 2006	6.548	6.551	6.522	6.538	44,616	+0.02(+0.25%)
Sep 07, 2006	6.545	6.545	6.481	6.522	73,632	+0.02(+0.25%)
Sep 06, 2006	6.612	6.612	6.506	6.506	60,216	-0.08(-1.22%)
Sep 05, 2006	6.651	6.651	6.586	6.586	67,704	+0.02(+0.24%)
Sep 01, 2006	6.625	6.628	6.564	6.570	98,281	+0.02(+0.29%)
Aug 31, 2006	6.603	6.603	6.516	6.551	111,073	+0.01(+0.15%)
Aug 30, 2006	6.564	6.570	6.522	6.542	92,976	+0.01(+0.10%)
Aug 29, 2006	6.558	6.558	6.500	6.535	76,128	+0.03(+0.44%)
Aug 28, 2006	6.538	6.567	6.487	6.506	74,568	+0.02(+0.25%)
Aug 25, 2006	6.522	6.522	6.471	6.490	82,992	-0.03(-0.49%)
Aug 24, 2006	6.538	6.551	6.458	6.522	117,313	+0.02(+0.35%)
Aug 23, 2006	6.538	6.551	6.478	6.500	77,688	+0.00(+0.00%)
Aug 22, 2006	6.554	6.554	6.487	6.500	46,488	-0.05(-0.78%)
Aug 21, 2006	6.580	6.612	6.513	6.551	59,904	-0.03(-0.44%)
Aug 18, 2006	6.628	6.631	6.522	6.580	60,216	-0.00(-0.05%)
Aug 17, 2006	6.586	6.586	6.522	6.583	30,888	+0.06(+0.98%)
Aug 16, 2006	6.667	6.667	6.506	6.519	73,944	-0.03(-0.44%)
Aug 15, 2006	6.625	6.631	6.490	6.548	105,457	-0.02(-0.29%)
Aug 14, 2006	6.603	6.603	6.535	6.567	66,144	+0.00(+0.05%)
Aug 11, 2006	6.644	6.651	6.554	6.564	108,889	-0.06(-0.97%)
Aug 10, 2006	6.603	6.635	6.554	6.628	117,313	+0.07(+1.12%)
Aug 09, 2006	6.506	6.554	6.445	6.554	114,193	+0.09(+1.44%)
Aug 08, 2006	6.378	6.490	6.378	6.461	65,832	+0.05(+0.80%)
Aug 07, 2006	6.455	6.455	6.394	6.410	79,248	-0.04(-0.70%)
Aug 04, 2006	6.391	6.474	6.391	6.455	118,873	+0.10(+1.56%)
Aug 03, 2006	6.452	6.468	6.330	6.356	47,736	-0.06(-0.95%)
Aug 02, 2006	6.407	6.433	6.349	6.417	37,752	+0.06(+0.96%)
Aug 01, 2006	6.356	6.381	6.298	6.356	54,600	+0.03(+0.51%)
Jul 31, 2006	6.372	6.372	6.279	6.324	73,008	-0.01(-0.10%)
Jul 28, 2006	6.314	6.365	6.292	6.330	70,824	+0.04(+0.56%)
Jul 27, 2006	6.359	6.359	6.272	6.295	53,352	+0.00(+0.00%)
Jul 26, 2006	6.353	6.353	6.282	6.295	48,672	-0.00(-0.05%)
Jul 25, 2006	6.372	6.372	6.247	6.298	77,064	+0.00(+0.00%)
Jul 24, 2006	6.295	6.324	6.234	6.298	53,976	+0.05(+0.77%)
Jul 21, 2006	6.250	6.266	6.218	6.250	43,056	+0.03(+0.52%)
Jul 20, 2006	6.244	6.244	6.173	6.218	63,336	-0.02(-0.31%)
Jul 19, 2006	6.234	6.244	6.208	6.237	59,592	+0.04(+0.67%)
Jul 18, 2006	6.224	6.231	6.186	6.195	57,096	-0.02(-0.36%)
Jul 17, 2006	6.244	6.244	6.202	6.218	44,928	+0.00(+0.00%)
Jul 14, 2006	6.240	6.240	6.195	6.218	40,872	+0.02(+0.36%)
Jul 13, 2006	6.205	6.205	6.163	6.195	84,240	+0.04(+0.57%)
Jul 12, 2006	6.163	6.176	6.141	6.160	32,448	+0.03(+0.42%)
Jul 11, 2006	6.160	6.160	6.131	6.135	38,688	+0.01(+0.16%)
Jul 10, 2006	6.154	6.160	6.125	6.125	40,248	+0.01(+0.16%)
Jul 07, 2006	6.138	6.167	6.115	6.115	26,520	-0.00(-0.05%)
Jul 06, 2006	6.186	6.186	6.090	6.119	63,648	-0.04(-0.57%)
Jul 05, 2006	6.211	6.224	6.141	6.154	22,776	-0.05(-0.83%)

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.