Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	6.019	6.111	5.921	6.070	22,459	+0.00(+0.08%)
Jul 28, 2006	6.083	6.473	6.046	6.065	5,555	-0.03(-0.46%)
Jul 27, 2006	5.986	6.306	5.986	6.093	45,289	+0.06(+1.00%)
Jul 26, 2006	6.028	6.070	5.981	6.032	51,354	-0.06(-0.99%)
Jul 25, 2006	5.981	6.227	5.981	6.093	50,368	+0.12(+1.94%)
Jul 24, 2006	5.977	5.977	5.977	5.977	0	+0.00(+0.00%)
Jul 21, 2006	5.833	5.981	5.833	5.977	966	-0.03(-0.54%)
Jul 20, 2006	6.065	6.065	5.995	6.009	43,348	+0.00(+0.00%)
Jul 19, 2006	6.005	6.023	5.977	6.009	47,032	-0.01(-0.15%)
Jul 18, 2006	5.963	6.023	5.958	6.019	16,252	+0.01(+0.15%)
Jul 17, 2006	5.972	6.009	5.912	6.009	17,255	+0.03(+0.54%)
Jul 14, 2006	5.921	5.998	5.917	5.977	5,523	+0.04(+0.62%)
Jul 13, 2006	5.944	5.972	5.917	5.940	9,329	-0.05(-0.77%)
Jul 12, 2006	6.009	6.009	5.986	5.986	2,372	-0.01(-0.15%)
Jul 11, 2006	6.005	6.005	5.981	5.995	4,410	-0.00(-0.08%)
Jul 10, 2006	6.009	6.028	6.000	6.000	16,476	-0.01(-0.23%)
Jul 07, 2006	6.009	6.020	6.009	6.014	3,234	+0.00(+0.08%)
Jul 06, 2006	6.009	6.023	6.009	6.009	5,154	+0.00(+0.00%)
Jul 05, 2006	6.005	6.023	6.005	6.009	22,258	+0.00(+0.08%)
Jul 03, 2006	6.005	6.023	5.991	6.005	4,313	-0.00(-0.08%)
Jun 30, 2006	6.023	6.051	6.005	6.009	32,162	-0.00(-0.08%)
Jun 29, 2006	6.014	6.051	6.009	6.014	26,095	+0.00(+0.08%)
Jun 28, 2006	6.037	6.042	6.009	6.009	3,808	-0.03(-0.54%)
Jun 27, 2006	5.981	6.042	5.981	6.042	14,031	+0.06(+1.01%)
Jun 26, 2006	6.005	6.005	5.981	5.981	11,861	-0.02(-0.39%)
Jun 23, 2006	5.991	6.023	5.981	6.005	11,749	+0.01(+0.23%)
Jun 22, 2006	6.056	6.056	5.991	5.991	9,381	-0.04(-0.69%)
Jun 21, 2006	6.083	6.083	6.032	6.032	21,366	-0.05(-0.76%)
Jun 20, 2006	6.158	6.158	6.019	6.079	18,808	-0.02(-0.30%)
Jun 19, 2006	6.097	6.107	6.032	6.097	10,349	-0.01(-0.23%)
Jun 16, 2006	6.116	6.116	6.107	6.111	4,313	+0.00(+0.08%)
Jun 15, 2006	6.139	6.139	6.088	6.107	14,367	+0.02(+0.38%)
Jun 14, 2006	6.121	6.134	6.051	6.083	8,751	-0.10(-1.58%)
Jun 13, 2006	6.130	6.204	6.130	6.181	9,403	+0.11(+1.76%)
Jun 12, 2006	6.102	6.102	6.065	6.074	11,902	-0.03(-0.43%)
Jun 09, 2006	6.158	6.176	6.037	6.100	19,194	-0.02(-0.33%)
Jun 08, 2006	6.176	6.181	6.097	6.121	13,287	-0.03(-0.53%)
Jun 07, 2006	6.134	6.190	6.111	6.153	22,949	+0.05(+0.84%)
Jun 06, 2006	6.172	6.172	6.102	6.102	5,667	-0.14(-2.30%)
Jun 05, 2006	6.148	6.246	6.134	6.246	13,923	+0.09(+1.47%)
Jun 02, 2006	6.121	6.156	6.121	6.156	1,725	-0.00(-0.03%)
Jun 01, 2006	6.097	6.162	6.097	6.158	9,892	+0.01(+0.23%)
May 31, 2006	6.134	6.144	6.111	6.144	2,156	-0.06(-0.90%)
May 30, 2006	6.199	6.199	6.199	6.199	0	+0.00(+0.00%)
May 26, 2006	6.181	6.260	6.162	6.199	11,324	+0.00(+0.00%)
May 25, 2006	6.260	6.260	6.181	6.199	6,521	-0.04(-0.59%)
May 24, 2006	6.306	6.320	6.223	6.237	44,675	-0.09(-1.47%)
May 23, 2006	6.366	6.366	6.283	6.329	10,153	+0.02(+0.29%)
May 22, 2006	6.204	6.343	6.204	6.311	32,306	+0.14(+2.25%)
May 19, 2006	6.260	6.260	6.144	6.172	8,941	-0.03(-0.45%)
May 18, 2006	6.144	6.269	6.144	6.199	9,057	+0.04(+0.60%)
May 17, 2006	6.139	6.167	6.121	6.162	12,927	+0.05(+0.83%)
May 16, 2006	6.101	6.111	6.097	6.111	3,008	+0.03(+0.53%)
May 15, 2006	6.065	6.144	5.977	6.079	53,961	-0.04(-0.68%)
May 12, 2006	6.079	6.121	6.065	6.121	9,948	+0.00(+0.08%)
May 11, 2006	6.097	6.121	6.083	6.116	21,012	-0.00(-0.08%)
May 10, 2006	6.130	6.144	6.121	6.121	26,462	-0.04(-0.68%)
May 09, 2006	6.148	6.162	6.107	6.162	19,625	-0.00(-0.08%)
May 08, 2006	6.125	6.167	6.107	6.167	15,021	+0.02(+0.41%)
May 05, 2006	6.158	6.158	6.107	6.142	6,254	+0.04(+0.73%)
May 04, 2006	6.116	6.158	6.097	6.097	23,466	+0.00(+0.00%)
May 03, 2006	6.079	6.121	6.079	6.097	9,174	-0.02(-0.38%)
May 02, 2006	6.065	6.121	6.065	6.121	14,598	+0.06(+1.07%)

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.