Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.178	6.242	6.162	6.204	45,249	+0.01(+0.16%)
Jul 30, 2007	6.185	6.194	6.140	6.194	50,867	-0.00(-0.05%)
Jul 27, 2007	6.159	6.239	6.159	6.197	48,682	+0.00(+0.05%)
Jul 26, 2007	6.306	6.306	6.146	6.194	116,401	-0.12(-1.98%)
Jul 25, 2007	6.377	6.454	6.245	6.319	103,918	-0.05(-0.75%)
Jul 24, 2007	6.345	6.367	6.319	6.367	54,611	-0.02(-0.25%)
Jul 23, 2007	6.377	6.399	6.342	6.383	73,336	+0.01(+0.10%)
Jul 20, 2007	6.406	6.406	6.322	6.377	61,477	-0.06(-0.90%)
Jul 19, 2007	6.377	6.441	6.377	6.434	84,882	+0.03(+0.50%)
Jul 18, 2007	6.454	6.454	6.390	6.402	88,939	-0.05(-0.75%)
Jul 17, 2007	6.451	6.489	6.425	6.451	195,354	-0.04(-0.64%)
Jul 16, 2007	6.473	6.527	6.473	6.492	45,561	-0.01(-0.20%)
Jul 13, 2007	6.505	6.505	6.470	6.505	69,279	+0.04(+0.69%)
Jul 12, 2007	6.479	6.502	6.460	6.460	44,001	-0.04(-0.59%)
Jul 11, 2007	6.515	6.521	6.476	6.499	78,641	+0.00(+0.05%)
Jul 10, 2007	6.511	6.524	6.460	6.495	47,122	-0.01(-0.15%)
Jul 09, 2007	6.499	6.531	6.492	6.505	43,065	+0.03(+0.50%)
Jul 06, 2007	6.521	6.521	6.470	6.473	48,058	+0.00(+0.05%)
Jul 05, 2007	6.559	6.559	6.463	6.470	64,286	-0.09(-1.42%)
Jul 03, 2007	6.585	6.585	6.553	6.563	21,532	+0.02(+0.29%)
Jul 02, 2007	6.505	6.559	6.505	6.543	83,634	+0.01(+0.15%)
Jun 29, 2007	6.495	6.559	6.470	6.534	32,143	+0.06(+0.94%)
Jun 28, 2007	6.502	6.502	6.444	6.473	34,951	-0.00(-0.05%)
Jun 27, 2007	6.486	6.505	6.447	6.476	65,846	+0.02(+0.25%)
Jun 26, 2007	6.470	6.476	6.428	6.460	55,236	+0.01(+0.15%)
Jun 25, 2007	6.428	6.489	6.428	6.451	48,058	+0.01(+0.20%)
Jun 22, 2007	6.515	6.515	6.367	6.438	88,627	-0.08(-1.18%)
Jun 21, 2007	6.550	6.550	6.473	6.515	79,577	-0.04(-0.54%)
Jun 20, 2007	6.611	6.611	6.537	6.550	49,306	-0.08(-1.21%)
Jun 19, 2007	6.588	6.649	6.556	6.630	258,704	+0.07(+1.03%)
Jun 18, 2007	6.595	6.608	6.553	6.563	83,322	-0.01(-0.19%)
Jun 15, 2007	6.569	6.595	6.553	6.575	92,060	+0.03(+0.39%)
Jun 14, 2007	6.569	6.608	6.526	6.550	35,887	-0.05(-0.78%)
Jun 13, 2007	6.431	6.636	6.431	6.601	86,130	+0.18(+2.79%)
Jun 12, 2007	6.531	6.556	6.409	6.422	106,103	-0.14(-2.15%)
Jun 11, 2007	6.585	6.595	6.563	6.563	74,584	-0.04(-0.58%)
Jun 08, 2007	6.592	6.630	6.489	6.601	105,166	+0.02(+0.24%)
Jun 07, 2007	6.704	6.707	6.585	6.585	94,244	-0.12(-1.72%)
Jun 06, 2007	6.745	6.755	6.691	6.700	84,570	-0.05(-0.71%)
Jun 05, 2007	6.752	6.765	6.745	6.749	32,455	+0.00(+0.00%)
Jun 04, 2007	6.720	6.765	6.713	6.749	47,434	+0.03(+0.48%)
Jun 01, 2007	6.681	6.720	6.675	6.716	48,994	+0.05(+0.72%)
May 31, 2007	6.707	6.720	6.668	6.668	40,880	-0.03(-0.48%)
May 30, 2007	6.665	6.707	6.656	6.700	37,448	+0.04(+0.63%)
May 29, 2007	6.649	6.691	6.649	6.659	72,087	+0.01(+0.19%)
May 25, 2007	6.662	6.675	6.627	6.646	54,924	+0.01(+0.14%)
May 24, 2007	6.742	6.742	6.588	6.636	204,092	-0.11(-1.57%)
May 23, 2007	6.793	6.816	6.736	6.742	146,047	-0.05(-0.75%)
May 22, 2007	6.793	6.822	6.793	6.793	61,477	-0.03(-0.47%)
May 21, 2007	6.870	6.880	6.809	6.825	45,561	-0.08(-1.21%)
May 18, 2007	6.883	6.909	6.877	6.909	76,768	+0.04(+0.61%)
May 17, 2007	6.873	6.890	6.867	6.867	20,284	-0.02(-0.33%)
May 16, 2007	6.883	6.890	6.867	6.890	58,044	+0.01(+0.14%)
May 15, 2007	6.886	6.890	6.867	6.880	71,775	-0.01(-0.09%)
May 14, 2007	6.893	6.902	6.873	6.886	43,377	-0.01(-0.14%)
May 11, 2007	6.906	6.912	6.893	6.896	43,377	-0.00(-0.05%)
May 10, 2007	6.906	6.909	6.877	6.899	53,675	-0.01(-0.09%)
May 09, 2007	6.870	6.906	6.870	6.906	44,001	+0.01(+0.14%)
May 08, 2007	6.902	6.909	6.883	6.896	36,824	-0.01(-0.09%)
May 07, 2007	6.922	6.922	6.902	6.902	44,001	-0.02(-0.28%)
May 04, 2007	6.944	6.944	6.909	6.922	66,470	+0.00(+0.05%)
May 03, 2007	6.922	6.950	6.918	6.918	42,753	-0.00(-0.05%)
May 02, 2007	6.918	6.944	6.918	6.922	46,498	-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.