Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	6.409	6.409	6.315	6.361	72,584	-0.01(-0.10%)
Jul 28, 2006	6.351	6.402	6.328	6.367	70,413	+0.04(+0.56%)
Jul 27, 2006	6.396	6.396	6.309	6.332	53,042	+0.00(+0.00%)
Jul 26, 2006	6.390	6.390	6.319	6.332	48,389	-0.00(-0.05%)
Jul 25, 2006	6.409	6.409	6.283	6.335	76,617	+0.00(+0.00%)
Jul 24, 2006	6.332	6.361	6.270	6.335	53,663	+0.05(+0.77%)
Jul 21, 2006	6.286	6.303	6.254	6.286	42,806	+0.03(+0.52%)
Jul 20, 2006	6.280	6.280	6.209	6.254	62,968	-0.02(-0.31%)
Jul 19, 2006	6.270	6.280	6.245	6.274	59,246	+0.04(+0.67%)
Jul 18, 2006	6.261	6.267	6.222	6.232	56,765	-0.02(-0.36%)
Jul 17, 2006	6.280	6.280	6.238	6.254	44,667	+0.00(+0.00%)
Jul 14, 2006	6.277	6.277	6.232	6.254	40,635	+0.02(+0.36%)
Jul 13, 2006	6.241	6.241	6.199	6.232	83,751	+0.04(+0.57%)
Jul 12, 2006	6.199	6.212	6.177	6.196	32,259	+0.03(+0.42%)
Jul 11, 2006	6.196	6.196	6.167	6.170	38,463	+0.01(+0.16%)
Jul 10, 2006	6.190	6.196	6.161	6.161	40,014	+0.01(+0.16%)
Jul 07, 2006	6.174	6.203	6.151	6.151	26,366	-0.00(-0.05%)
Jul 06, 2006	6.222	6.222	6.125	6.154	63,279	-0.04(-0.57%)
Jul 05, 2006	6.248	6.261	6.177	6.190	22,643	-0.05(-0.83%)
Jul 03, 2006	6.196	6.257	6.196	6.241	27,607	+0.08(+1.26%)
Jun 30, 2006	6.174	6.183	6.077	6.164	129,039	+0.03(+0.53%)
Jun 29, 2006	6.151	6.170	6.106	6.132	34,741	+0.01(+0.16%)
Jun 28, 2006	6.157	6.190	6.122	6.122	57,385	-0.03(-0.47%)
Jun 27, 2006	6.254	6.285	6.125	6.151	105,775	-0.14(-2.25%)
Jun 26, 2006	6.270	6.293	6.254	6.293	53,663	+0.02(+0.26%)
Jun 23, 2006	6.309	6.315	6.277	6.277	152,304	-0.02(-0.31%)
Jun 22, 2006	6.325	6.328	6.293	6.296	68,552	-0.02(-0.31%)
Jun 21, 2006	6.315	6.332	6.286	6.315	59,867	-0.00(-0.05%)
Jun 20, 2006	6.357	6.370	6.319	6.319	86,543	-0.01(-0.20%)
Jun 19, 2006	6.351	6.367	6.332	6.332	42,496	-0.02(-0.30%)
Jun 16, 2006	6.390	6.393	6.344	6.351	88,714	-0.03(-0.40%)
Jun 15, 2006	6.341	6.386	6.341	6.377	26,676	+0.04(+0.56%)
Jun 14, 2006	6.373	6.373	6.332	6.341	78,168	-0.02(-0.35%)
Jun 13, 2006	6.351	6.367	6.341	6.364	46,218	+0.00(+0.00%)
Jun 12, 2006	6.399	6.399	6.341	6.364	43,116	+0.01(+0.20%)
Jun 09, 2006	6.367	6.367	6.335	6.351	20,782	+0.01(+0.10%)
Jun 08, 2006	6.373	6.406	6.338	6.344	47,459	-0.02(-0.25%)
Jun 07, 2006	6.364	6.399	6.361	6.361	93,057	+0.03(+0.41%)
Jun 06, 2006	6.383	6.383	6.335	6.335	144,859	-0.01(-0.10%)
Jun 05, 2006	6.390	6.415	6.341	6.341	42,496	-0.02(-0.35%)
Jun 02, 2006	6.357	6.399	6.357	6.364	145,479	+0.04(+0.56%)
Jun 01, 2006	6.312	6.380	6.312	6.328	112,599	+0.01(+0.15%)
May 31, 2006	6.248	6.335	6.248	6.319	106,395	+0.09(+1.40%)
May 30, 2006	6.248	6.264	6.232	6.232	49,320	-0.02(-0.26%)
May 26, 2006	6.254	6.303	6.245	6.248	60,487	+0.01(+0.21%)
May 25, 2006	6.238	6.274	6.232	6.235	37,533	-0.02(-0.26%)
May 24, 2006	6.238	6.283	6.235	6.251	60,177	+0.03(+0.47%)
May 23, 2006	6.228	6.238	6.206	6.222	64,519	+0.02(+0.31%)
May 22, 2006	6.222	6.251	6.196	6.203	42,496	-0.04(-0.62%)
May 19, 2006	6.264	6.264	6.241	6.241	32,259	+0.02(+0.31%)
May 18, 2006	6.261	6.261	6.209	6.222	80,960	+0.01(+0.10%)
May 17, 2006	6.270	6.270	6.216	6.216	51,491	-0.02(-0.36%)
May 16, 2006	6.290	6.290	6.235	6.238	57,075	+0.00(+0.05%)
May 15, 2006	6.286	6.286	6.235	6.235	45,908	+0.01(+0.10%)
May 12, 2006	6.286	6.286	6.206	6.228	39,704	-0.02(-0.36%)
May 11, 2006	6.264	6.264	6.251	6.251	54,593	-0.02(-0.26%)
May 10, 2006	6.261	6.267	6.238	6.267	43,426	+0.03(+0.47%)
May 09, 2006	6.222	6.248	6.216	6.238	40,945	-0.03(-0.51%)
May 08, 2006	6.241	6.270	6.203	6.270	45,287	+0.05(+0.78%)
May 05, 2006	6.238	6.238	6.206	6.222	28,537	+0.01(+0.16%)
May 04, 2006	6.216	6.235	6.209	6.212	36,292	-0.03(-0.41%)
May 03, 2006	6.296	6.296	6.238	6.238	46,838	-0.02(-0.36%)
May 02, 2006	6.293	6.293	6.261	6.261	53,352	-0.01(-0.10%)

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.