Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.214	6.279	6.198	6.240	44,987	+0.01(+0.16%)
Jul 30, 2007	6.221	6.230	6.176	6.230	50,571	-0.00(-0.05%)
Jul 27, 2007	6.195	6.275	6.195	6.234	48,399	+0.00(+0.05%)
Jul 26, 2007	6.343	6.343	6.182	6.230	115,725	-0.13(-1.98%)
Jul 25, 2007	6.414	6.491	6.282	6.356	103,315	-0.05(-0.75%)
Jul 24, 2007	6.382	6.404	6.356	6.404	54,294	-0.02(-0.25%)
Jul 23, 2007	6.414	6.437	6.379	6.420	72,910	+0.01(+0.10%)
Jul 20, 2007	6.443	6.443	6.359	6.414	61,120	-0.06(-0.90%)
Jul 19, 2007	6.414	6.479	6.414	6.472	84,389	+0.03(+0.50%)
Jul 18, 2007	6.491	6.491	6.427	6.440	88,423	-0.05(-0.75%)
Jul 17, 2007	6.488	6.527	6.462	6.488	194,220	-0.04(-0.64%)
Jul 16, 2007	6.511	6.566	6.511	6.530	45,297	-0.01(-0.20%)
Jul 13, 2007	6.543	6.543	6.508	6.543	68,876	+0.05(+0.69%)
Jul 12, 2007	6.517	6.540	6.498	6.498	43,746	-0.04(-0.59%)
Jul 11, 2007	6.553	6.559	6.514	6.537	78,184	+0.00(+0.05%)
Jul 10, 2007	6.549	6.562	6.498	6.533	46,848	-0.01(-0.15%)
Jul 09, 2007	6.537	6.569	6.530	6.543	42,815	+0.03(+0.50%)
Jul 06, 2007	6.559	6.559	6.508	6.511	47,779	+0.00(+0.05%)
Jul 05, 2007	6.598	6.598	6.501	6.508	63,912	-0.09(-1.42%)
Jul 03, 2007	6.624	6.624	6.591	6.601	21,407	+0.02(+0.29%)
Jul 02, 2007	6.543	6.598	6.543	6.582	83,148	+0.01(+0.15%)
Jun 29, 2007	6.533	6.598	6.508	6.572	31,956	+0.06(+0.94%)
Jun 28, 2007	6.540	6.540	6.482	6.511	34,748	-0.00(-0.05%)
Jun 27, 2007	6.524	6.543	6.485	6.514	65,464	+0.02(+0.25%)
Jun 26, 2007	6.508	6.514	6.466	6.498	54,915	+0.01(+0.15%)
Jun 25, 2007	6.466	6.527	6.466	6.488	47,779	+0.01(+0.20%)
Jun 22, 2007	6.553	6.553	6.404	6.475	88,112	-0.08(-1.18%)
Jun 21, 2007	6.588	6.588	6.511	6.553	79,115	-0.04(-0.54%)
Jun 20, 2007	6.649	6.649	6.575	6.588	49,020	-0.08(-1.21%)
Jun 19, 2007	6.627	6.688	6.595	6.669	257,202	+0.07(+1.03%)
Jun 18, 2007	6.633	6.646	6.591	6.601	82,838	-0.01(-0.20%)
Jun 15, 2007	6.607	6.633	6.591	6.614	91,525	+0.03(+0.39%)
Jun 14, 2007	6.607	6.646	6.564	6.588	35,679	-0.05(-0.78%)
Jun 13, 2007	6.469	6.675	6.469	6.640	85,630	+0.18(+2.79%)
Jun 12, 2007	6.569	6.595	6.446	6.459	105,487	-0.14(-2.15%)
Jun 11, 2007	6.624	6.633	6.601	6.601	74,151	-0.04(-0.58%)
Jun 08, 2007	6.630	6.669	6.527	6.640	104,556	+0.02(+0.24%)
Jun 07, 2007	6.743	6.746	6.624	6.624	93,697	-0.12(-1.72%)
Jun 06, 2007	6.785	6.794	6.730	6.740	84,079	-0.05(-0.71%)
Jun 05, 2007	6.791	6.804	6.785	6.788	32,266	+0.00(+0.00%)
Jun 04, 2007	6.759	6.804	6.752	6.788	47,158	+0.03(+0.48%)
Jun 01, 2007	6.720	6.759	6.714	6.756	48,710	+0.05(+0.72%)
May 31, 2007	6.746	6.759	6.707	6.707	40,643	-0.03(-0.48%)
May 30, 2007	6.704	6.746	6.694	6.740	37,230	+0.04(+0.63%)
May 29, 2007	6.688	6.730	6.688	6.698	71,669	+0.01(+0.19%)
May 25, 2007	6.701	6.714	6.665	6.685	54,605	+0.01(+0.14%)
May 24, 2007	6.781	6.781	6.627	6.675	202,907	-0.11(-1.57%)
May 23, 2007	6.833	6.856	6.775	6.781	145,199	-0.05(-0.75%)
May 22, 2007	6.833	6.862	6.833	6.833	61,120	-0.03(-0.47%)
May 21, 2007	6.910	6.920	6.849	6.865	45,297	-0.08(-1.21%)
May 18, 2007	6.923	6.949	6.917	6.949	76,323	+0.04(+0.61%)
May 17, 2007	6.914	6.930	6.907	6.907	20,166	-0.02(-0.33%)
May 16, 2007	6.923	6.930	6.907	6.930	57,707	+0.01(+0.14%)
May 15, 2007	6.927	6.930	6.907	6.920	71,358	-0.01(-0.09%)
May 14, 2007	6.933	6.943	6.914	6.927	43,125	-0.01(-0.14%)
May 11, 2007	6.946	6.952	6.933	6.936	43,125	-0.00(-0.05%)
May 10, 2007	6.946	6.949	6.917	6.939	53,364	-0.01(-0.09%)
May 09, 2007	6.910	6.946	6.910	6.946	43,746	+0.01(+0.14%)
May 08, 2007	6.943	6.949	6.923	6.936	36,610	-0.01(-0.09%)
May 07, 2007	6.962	6.962	6.943	6.943	43,746	-0.02(-0.28%)
May 04, 2007	6.985	6.985	6.949	6.962	66,084	+0.00(+0.05%)
May 03, 2007	6.962	6.991	6.959	6.959	42,505	-0.00(-0.05%)
May 02, 2007	6.959	6.985	6.959	6.962	46,228	-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.