Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.292	6.297	6.208	6.213	228,332	-0.07(-1.04%)
Jul 30, 2007	6.269	6.320	6.269	6.278	186,096	+0.01(+0.22%)
Jul 27, 2007	6.213	6.283	6.194	6.264	109,771	+0.06(+0.98%)
Jul 26, 2007	6.203	6.222	6.171	6.203	124,350	+0.00(+0.00%)
Jul 25, 2007	6.185	6.231	6.180	6.203	75,253	+0.02(+0.30%)
Jul 24, 2007	6.217	6.227	6.171	6.185	72,680	-0.02(-0.30%)
Jul 23, 2007	6.189	6.222	6.185	6.203	57,029	+0.00(+0.00%)
Jul 20, 2007	6.175	6.213	6.161	6.203	72,894	+0.01(+0.15%)
Jul 19, 2007	6.189	6.203	6.147	6.194	112,987	-0.02(-0.30%)
Jul 18, 2007	6.208	6.227	6.189	6.213	104,625	+0.00(+0.00%)
Jul 17, 2007	6.222	6.236	6.203	6.213	87,259	-0.04(-0.67%)
Jul 16, 2007	6.241	6.269	6.227	6.255	112,343	+0.00(+0.07%)
Jul 13, 2007	6.269	6.269	6.241	6.250	83,185	-0.02(-0.37%)
Jul 12, 2007	6.264	6.292	6.264	6.273	53,813	-0.02(-0.37%)
Jul 11, 2007	6.306	6.320	6.297	6.297	163,584	-0.02(-0.30%)
Jul 10, 2007	6.325	6.343	6.301	6.315	66,034	+0.01(+0.15%)
Jul 09, 2007	6.320	6.329	6.292	6.306	60,674	-0.00(-0.07%)
Jul 06, 2007	6.297	6.311	6.297	6.311	56,171	+0.01(+0.15%)
Jul 05, 2007	6.339	6.339	6.301	6.301	49,311	-0.04(-0.66%)
Jul 03, 2007	6.339	6.343	6.325	6.343	21,225	+0.02(+0.30%)
Jul 02, 2007	6.301	6.325	6.287	6.325	69,678	+0.03(+0.44%)
Jun 29, 2007	6.283	6.320	6.278	6.297	92,190	+0.01(+0.15%)
Jun 28, 2007	6.250	6.306	6.250	6.287	44,380	+0.03(+0.45%)
Jun 27, 2007	6.292	6.297	6.259	6.259	148,362	-0.00(-0.07%)
Jun 26, 2007	6.301	6.315	6.264	6.264	149,434	-0.05(-0.74%)
Jun 25, 2007	6.315	6.339	6.301	6.311	116,417	+0.01(+0.22%)
Jun 22, 2007	6.269	6.325	6.269	6.297	214,611	+0.04(+0.67%)
Jun 21, 2007	6.259	6.315	6.255	6.255	90,261	-0.03(-0.52%)
Jun 20, 2007	6.339	6.343	6.287	6.287	156,080	-0.03(-0.52%)
Jun 19, 2007	6.320	6.357	6.315	6.320	62,603	-0.00(-0.07%)
Jun 18, 2007	6.353	6.353	6.315	6.325	48,239	+0.00(+0.07%)
Jun 15, 2007	6.311	6.348	6.297	6.320	57,672	+0.01(+0.15%)
Jun 14, 2007	6.287	6.325	6.264	6.311	71,179	+0.03(+0.45%)
Jun 13, 2007	6.250	6.292	6.238	6.283	160,154	+0.00(+0.07%)
Jun 12, 2007	6.353	6.353	6.278	6.278	165,943	-0.07(-1.17%)
Jun 11, 2007	6.409	6.437	6.339	6.353	117,060	-0.07(-1.02%)
Jun 08, 2007	6.437	6.437	6.390	6.418	78,898	-0.02(-0.29%)
Jun 07, 2007	6.474	6.479	6.432	6.437	80,398	-0.05(-0.72%)
Jun 06, 2007	6.488	6.502	6.479	6.483	141,716	-0.00(-0.07%)
Jun 05, 2007	6.488	6.502	6.474	6.488	88,545	-0.00(-0.07%)
Jun 04, 2007	6.483	6.507	6.479	6.493	44,380	+0.00(+0.07%)
Jun 01, 2007	6.479	6.516	6.479	6.488	27,228	+0.01(+0.14%)
May 31, 2007	6.507	6.519	6.465	6.479	151,149	-0.04(-0.57%)
May 30, 2007	6.507	6.544	6.483	6.516	83,400	+0.01(+0.14%)
May 29, 2007	6.530	6.553	6.507	6.507	77,397	+0.00(+0.07%)
May 25, 2007	6.497	6.525	6.497	6.502	30,658	+0.00(+0.07%)
May 24, 2007	6.535	6.544	6.493	6.497	57,029	-0.04(-0.57%)
May 23, 2007	6.563	6.563	6.507	6.535	167,229	-0.01(-0.14%)
May 22, 2007	6.581	6.595	6.544	6.544	62,175	-0.05(-0.71%)
May 21, 2007	6.581	6.600	6.567	6.591	59,387	+0.00(+0.00%)
May 18, 2007	6.600	6.600	6.591	6.591	49,096	-0.01(-0.14%)
May 17, 2007	6.600	6.609	6.577	6.600	106,984	+0.01(+0.21%)
May 16, 2007	6.595	6.600	6.581	6.586	22,940	+0.01(+0.14%)
May 15, 2007	6.605	6.614	6.577	6.577	38,805	-0.00(-0.07%)
May 14, 2007	6.600	6.614	6.581	6.581	43,308	-0.02(-0.28%)
May 11, 2007	6.567	6.614	6.567	6.600	122,420	+0.01(+0.21%)
May 10, 2007	6.600	6.614	6.586	6.586	84,901	-0.01(-0.21%)
May 09, 2007	6.605	6.619	6.600	6.600	76,539	-0.01(-0.14%)
May 08, 2007	6.619	6.619	6.605	6.609	40,306	+0.00(+0.00%)
May 07, 2007	6.614	6.628	6.605	6.609	88,760	-0.01(-0.14%)
May 04, 2007	6.609	6.623	6.605	6.619	27,871	+0.00(+0.00%)
May 03, 2007	6.614	6.619	6.600	6.619	43,093	-0.00(-0.07%)
May 02, 2007	6.614	6.623	6.600	6.623	111,271	+0.01(+0.14%)

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.