Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	5.968	6.005	5.930	5.977	9,625	+0.03(+0.55%)
Jul 30, 2007	5.852	5.944	5.852	5.944	3,892	+0.10(+1.70%)
Jul 27, 2007	5.889	5.889	5.811	5.845	35,069	+0.00(+0.05%)
Jul 26, 2007	5.893	5.944	5.740	5.842	27,277	-0.13(-2.10%)
Jul 25, 2007	6.134	6.134	5.707	5.968	33,460	-0.06(-1.00%)
Jul 24, 2007	6.046	6.065	5.963	6.028	14,307	-0.06(-0.91%)
Jul 23, 2007	6.028	6.176	6.028	6.083	11,645	+0.03(+0.46%)
Jul 20, 2007	6.111	6.278	6.056	6.056	9,920	-0.11(-1.73%)
Jul 19, 2007	6.125	6.246	6.088	6.162	20,764	-0.04(-0.67%)
Jul 18, 2007	6.348	6.390	6.134	6.204	18,698	-0.06(-0.96%)
Jul 17, 2007	6.473	6.473	6.125	6.264	25,672	-0.05(-0.73%)
Jul 16, 2007	6.083	6.510	6.032	6.311	68,920	+0.26(+4.21%)
Jul 13, 2007	6.167	6.167	5.986	6.056	22,860	-0.16(-2.54%)
Jul 12, 2007	6.237	6.325	6.158	6.213	22,890	-0.04(-0.59%)
Jul 11, 2007	6.269	6.301	6.237	6.250	7,548	-0.01(-0.15%)
Jul 10, 2007	6.269	6.343	6.241	6.260	31,638	-0.08(-1.24%)
Jul 09, 2007	6.366	6.366	6.260	6.339	20,688	+0.06(+0.96%)
Jul 06, 2007	6.278	6.390	6.264	6.278	24,646	-0.07(-1.17%)
Jul 05, 2007	6.376	6.376	6.352	6.352	862	-0.01(-0.22%)
Jul 03, 2007	6.473	6.473	6.329	6.366	5,822	-0.00(-0.07%)
Jul 02, 2007	6.445	6.464	6.370	6.371	3,858	-0.00(-0.07%)
Jun 29, 2007	6.473	6.473	6.297	6.376	5,922	+0.06(+1.03%)
Jun 28, 2007	6.464	6.464	6.311	6.311	14,544	+0.00(+0.00%)
Jun 27, 2007	6.431	6.445	6.283	6.311	20,056	+0.02(+0.29%)
Jun 26, 2007	6.334	6.431	6.283	6.292	28,929	-0.06(-0.88%)
Jun 25, 2007	6.343	6.454	6.311	6.348	18,288	-0.00(-0.07%)
Jun 22, 2007	6.339	6.352	6.278	6.352	13,975	+0.01(+0.22%)
Jun 21, 2007	6.445	6.445	6.264	6.339	18,704	-0.06(-0.94%)
Jun 20, 2007	6.365	6.399	6.292	6.399	15,959	+0.04(+0.55%)
Jun 19, 2007	6.371	6.371	6.357	6.364	646	-0.01(-0.11%)
Jun 18, 2007	6.371	6.399	6.362	6.371	6,901	+0.02(+0.29%)
Jun 15, 2007	6.301	6.454	6.288	6.352	42,701	+0.06(+1.03%)
Jun 14, 2007	6.357	6.357	6.288	6.288	16,174	-0.11(-1.67%)
Jun 13, 2007	6.394	6.403	6.380	6.394	4,313	+0.01(+0.22%)
Jun 12, 2007	6.362	6.422	6.352	6.380	12,724	-0.01(-0.15%)
Jun 11, 2007	6.376	6.427	6.362	6.390	13,474	-0.03(-0.51%)
Jun 08, 2007	6.348	6.473	6.348	6.422	6,687	+0.04(+0.56%)
Jun 07, 2007	6.362	6.408	6.362	6.386	4,964	+0.02(+0.24%)
Jun 06, 2007	6.468	6.468	6.334	6.371	11,315	-0.03(-0.43%)
Jun 05, 2007	6.436	6.510	6.283	6.399	48,934	+0.01(+0.15%)
Jun 04, 2007	6.376	6.441	6.288	6.390	33,523	+0.10(+1.62%)
Jun 01, 2007	6.515	6.515	6.260	6.288	13,095	-0.12(-1.88%)
May 31, 2007	6.473	6.510	6.408	6.408	39,473	-0.16(-2.47%)
May 30, 2007	6.625	6.625	6.473	6.570	13,543	-0.04(-0.56%)
May 29, 2007	6.612	6.631	6.570	6.607	17,870	+0.01(+0.21%)
May 25, 2007	6.612	6.621	6.584	6.594	16,500	-0.01(-0.14%)
May 24, 2007	6.570	6.700	6.543	6.603	55,734	+0.02(+0.35%)
May 23, 2007	6.547	6.635	6.524	6.580	24,816	+0.05(+0.71%)
May 22, 2007	6.492	6.631	6.459	6.533	73,136	+0.05(+0.79%)
May 21, 2007	6.376	6.487	6.376	6.482	23,207	+0.10(+1.53%)
May 18, 2007	6.297	6.427	6.297	6.385	12,914	+0.05(+0.81%)
May 17, 2007	6.320	6.380	6.315	6.334	13,662	-0.03(-0.51%)
May 16, 2007	6.278	6.473	6.274	6.366	17,315	+0.08(+1.33%)
May 15, 2007	6.283	6.450	6.274	6.283	28,597	+0.01(+0.15%)
May 14, 2007	6.306	6.408	6.274	6.274	22,463	+0.02(+0.30%)
May 11, 2007	6.283	6.445	6.255	6.255	24,544	-0.00(-0.07%)
May 10, 2007	6.274	6.352	6.148	6.260	17,449	-0.08(-1.24%)
May 09, 2007	6.352	6.459	6.269	6.339	23,319	-0.06(-0.87%)
May 08, 2007	6.195	6.394	6.176	6.394	29,386	+0.15(+2.45%)
May 07, 2007	6.250	6.301	6.195	6.241	18,256	-0.04(-0.59%)
May 04, 2007	6.362	6.403	6.264	6.278	19,472	+0.05(+0.74%)
May 03, 2007	6.190	6.292	6.190	6.232	12,776	-0.06(-1.03%)
May 02, 2007	6.195	6.357	6.190	6.297	19,470	+0.03(+0.44%)

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.