Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.548	6.617	6.547	6.617	3,782	+0.02(+0.35%)
Jul 30, 2007	6.670	6.670	6.571	6.594	3,769	-0.05(-0.81%)
Jul 27, 2007	6.624	6.647	6.594	6.647	2,362	+0.05(+0.70%)
Jul 26, 2007	6.663	6.663	6.601	6.601	808	-0.08(-1.26%)
Jul 25, 2007	6.686	6.686	6.624	6.686	3,649	-0.04(-0.57%)
Jul 24, 2007	6.678	6.724	6.632	6.724	1,692	+0.07(+1.04%)
Jul 23, 2007	6.578	6.655	6.571	6.655	4,511	+0.12(+1.88%)
Jul 20, 2007	6.448	6.532	6.440	6.532	9,711	+0.10(+1.55%)
Jul 19, 2007	6.379	6.433	6.379	6.433	1,173	+0.08(+1.21%)
Jul 18, 2007	6.264	6.448	6.264	6.356	4,315	+0.07(+1.04%)
Jul 17, 2007	6.379	6.379	6.256	6.291	7,703	-0.12(-1.85%)
Jul 16, 2007	6.486	6.525	6.410	6.410	6,260	-0.12(-1.88%)
Jul 13, 2007	6.601	6.601	6.456	6.532	8,541	-0.11(-1.62%)
Jul 12, 2007	6.709	6.709	6.578	6.640	6,152	-0.07(-1.03%)
Jul 11, 2007	6.716	6.716	6.709	6.709	3,521	-0.15(-2.13%)
Jul 10, 2007	6.862	6.877	6.816	6.854	15,390	-0.02(-0.22%)
Jul 09, 2007	6.877	6.877	6.870	6.870	1,695	-0.03(-0.44%)
Jul 06, 2007	6.923	6.939	6.893	6.900	28,303	+0.00(+0.00%)
Jul 05, 2007	6.900	6.900	6.893	6.900	9,130	+0.00(+0.00%)
Jul 03, 2007	6.900	6.900	6.900	6.900	0	+0.00(+0.00%)
Jul 02, 2007	6.862	6.900	6.816	6.900	40,409	+0.08(+1.12%)
Jun 29, 2007	6.647	6.900	6.647	6.824	46,141	+0.18(+2.65%)
Jun 28, 2007	6.647	6.647	6.647	6.647	0	+0.00(+0.00%)
Jun 27, 2007	6.548	6.647	6.417	6.647	3,130	+0.12(+1.88%)
Jun 26, 2007	6.486	6.571	6.486	6.525	5,836	+0.06(+0.95%)
Jun 25, 2007	6.440	6.509	6.440	6.463	9,269	+0.06(+0.96%)
Jun 22, 2007	6.456	6.456	6.402	6.402	9,293	-0.09(-1.31%)
Jun 21, 2007	6.487	6.487	6.479	6.487	913	+0.02(+0.25%)
Jun 20, 2007	6.341	6.471	6.341	6.471	3,260	+0.18(+2.86%)
Jun 19, 2007	5.957	6.341	5.804	6.291	17,868	+0.35(+5.87%)
Jun 18, 2007	5.743	5.950	5.743	5.942	78,388	+0.20(+3.47%)
Jun 15, 2007	6.034	6.034	5.712	5.743	39,781	-0.29(-4.83%)
Jun 14, 2007	6.448	6.486	5.888	6.034	21,129	-0.46(-7.08%)
Jun 13, 2007	6.693	6.693	6.126	6.494	21,390	-0.13(-1.97%)
Jun 12, 2007	6.594	6.655	6.563	6.624	4,695	-0.02(-0.35%)
Jun 11, 2007	6.693	6.693	6.632	6.647	4,510	-0.08(-1.14%)
Jun 08, 2007	6.693	6.724	6.693	6.724	3,521	+0.03(+0.46%)
Jun 07, 2007	6.755	6.771	6.632	6.693	10,833	-0.11(-1.58%)
Jun 06, 2007	6.793	6.801	6.755	6.801	5,475	+0.01(+0.11%)
Jun 05, 2007	6.739	6.793	6.709	6.793	6,782	+0.10(+1.49%)
Jun 04, 2007	6.686	6.724	6.624	6.693	5,378	+0.03(+0.46%)
Jun 01, 2007	6.609	6.678	6.609	6.663	2,634	+0.08(+1.16%)
May 31, 2007	6.578	6.596	6.578	6.586	2,428	-0.03(-0.46%)
May 30, 2007	6.632	6.632	6.594	6.617	2,778	-0.05(-0.69%)
May 29, 2007	6.670	6.870	6.663	6.663	9,649	-0.05(-0.69%)
May 25, 2007	6.716	6.716	6.632	6.709	5,621	-0.03(-0.46%)
May 24, 2007	6.701	6.739	6.701	6.739	7,272	-0.04(-0.57%)
May 23, 2007	6.724	6.778	6.724	6.778	4,825	-0.07(-1.01%)
May 22, 2007	6.816	6.847	6.816	6.847	260	-0.04(-0.56%)
May 21, 2007	6.900	6.900	6.854	6.885	5,869	+0.00(+0.00%)
May 18, 2007	6.847	6.885	6.640	6.885	7,773	-0.02(-0.22%)
May 17, 2007	6.900	6.900	6.900	6.900	0	+0.00(+0.00%)
May 16, 2007	6.813	6.900	6.813	6.900	4,308	+0.01(+0.11%)
May 15, 2007	6.839	6.900	6.801	6.893	9,599	-0.01(-0.11%)
May 14, 2007	6.885	6.900	6.885	6.900	13,863	+0.02(+0.22%)
May 11, 2007	6.870	6.900	6.870	6.885	6,912	-0.02(-0.22%)
May 10, 2007	6.885	6.900	6.870	6.900	9,394	+0.03(+0.45%)
May 09, 2007	6.900	6.900	6.870	6.870	318,193	-0.01(-0.11%)
May 08, 2007	6.847	6.900	6.847	6.877	201,808	-0.02(-0.33%)
May 07, 2007	6.854	6.969	6.846	6.900	12,561	+0.08(+1.12%)
May 04, 2007	6.877	6.877	6.824	6.824	9,104	-0.08(-1.22%)
May 03, 2007	6.923	6.923	6.862	6.908	5,603	-0.05(-0.77%)
May 02, 2007	6.954	6.977	6.923	6.962	35,705	+0.06(+0.89%)

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.