Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	5.818	5.852	5.737	5.743	529,901	+0.02(+0.27%)
Jul 30, 2007	5.796	5.796	5.718	5.727	407,123	-0.01(-0.11%)
Jul 27, 2007	5.587	5.737	5.584	5.734	577,986	+0.12(+2.05%)
Jul 26, 2007	5.671	5.755	5.574	5.618	1,358,572	-0.25(-4.30%)
Jul 25, 2007	5.930	5.949	5.818	5.871	756,864	-0.09(-1.47%)
Jul 24, 2007	6.021	6.064	5.943	5.958	710,381	-0.13(-2.20%)
Jul 23, 2007	6.117	6.148	6.092	6.092	434,050	-0.02(-0.41%)
Jul 20, 2007	6.180	6.201	6.117	6.117	406,802	-0.13(-2.15%)
Jul 19, 2007	6.267	6.279	6.226	6.251	393,979	+0.02(+0.40%)
Jul 18, 2007	6.314	6.314	6.208	6.226	477,648	-0.09(-1.38%)
Jul 17, 2007	6.317	6.357	6.311	6.314	560,675	-0.02(-0.25%)
Jul 16, 2007	6.382	6.386	6.329	6.329	315,760	-0.02(-0.29%)
Jul 13, 2007	6.342	6.386	6.339	6.348	247,479	+0.00(+0.00%)
Jul 12, 2007	6.339	6.392	6.336	6.348	337,559	+0.00(+0.05%)
Jul 11, 2007	6.370	6.392	6.332	6.345	302,296	+0.00(+0.00%)
Jul 10, 2007	6.379	6.389	6.338	6.345	276,651	-0.05(-0.78%)
Jul 09, 2007	6.442	6.473	6.389	6.395	316,081	-0.04(-0.63%)
Jul 06, 2007	6.445	6.492	6.435	6.435	195,867	-0.02(-0.29%)
Jul 05, 2007	6.485	6.520	6.445	6.454	246,197	-0.03(-0.48%)
Jul 03, 2007	6.504	6.520	6.476	6.485	294,603	+0.02(+0.39%)
Jul 02, 2007	6.404	6.463	6.404	6.460	233,053	+0.06(+0.88%)
Jun 29, 2007	6.473	6.488	6.395	6.404	388,530	-0.00(-0.05%)
Jun 28, 2007	6.414	6.457	6.407	6.407	336,918	+0.01(+0.10%)
Jun 27, 2007	6.332	6.410	6.332	6.401	297,488	+0.04(+0.59%)
Jun 26, 2007	6.364	6.414	6.345	6.364	438,859	+0.02(+0.30%)
Jun 25, 2007	6.457	6.460	6.342	6.345	468,992	-0.09(-1.41%)
Jun 22, 2007	6.463	6.467	6.410	6.435	340,444	-0.00(-0.05%)
Jun 21, 2007	6.435	6.460	6.426	6.439	417,701	+0.00(+0.05%)
Jun 20, 2007	6.470	6.504	6.435	6.435	759,749	-0.01(-0.15%)
Jun 19, 2007	6.435	6.451	6.407	6.445	283,062	+0.04(+0.63%)
Jun 18, 2007	6.398	6.417	6.373	6.404	248,120	+0.04(+0.59%)
Jun 15, 2007	6.432	6.432	6.361	6.367	194,265	+0.01(+0.20%)
Jun 14, 2007	6.326	6.376	6.320	6.354	212,537	+0.03(+0.54%)
Jun 13, 2007	6.276	6.326	6.273	6.320	223,436	+0.04(+0.70%)
Jun 12, 2007	6.323	6.323	6.276	6.276	255,493	-0.06(-0.98%)
Jun 11, 2007	6.336	6.357	6.320	6.339	272,804	+0.02(+0.25%)
Jun 08, 2007	6.289	6.329	6.289	6.323	250,685	+0.03(+0.55%)
Jun 07, 2007	6.435	6.435	6.289	6.289	391,094	-0.09(-1.37%)
Jun 06, 2007	6.426	6.445	6.364	6.376	568,048	-0.09(-1.40%)
Jun 05, 2007	6.517	6.517	6.467	6.467	182,083	-0.03(-0.48%)
Jun 04, 2007	6.470	6.498	6.445	6.498	266,393	+0.03(+0.53%)
Jun 01, 2007	6.485	6.485	6.426	6.463	318,966	+0.06(+0.88%)
May 31, 2007	6.510	6.510	6.401	6.407	325,698	+0.02(+0.24%)
May 30, 2007	6.382	6.395	6.345	6.392	250,685	+0.02(+0.39%)
May 29, 2007	6.301	6.376	6.301	6.367	261,263	+0.07(+1.04%)
May 25, 2007	6.276	6.329	6.276	6.301	221,513	+0.02(+0.30%)
May 24, 2007	6.348	6.395	6.283	6.283	483,418	-0.09(-1.42%)
May 23, 2007	6.420	6.426	6.364	6.373	340,444	-0.02(-0.34%)
May 22, 2007	6.463	6.457	6.395	6.395	427,318	-0.07(-1.11%)
May 21, 2007	6.492	6.501	6.467	6.467	336,277	-0.00(-0.05%)
May 18, 2007	6.517	6.517	6.460	6.470	287,230	+0.00(+0.00%)
May 17, 2007	6.498	6.498	6.451	6.470	269,278	-0.01(-0.14%)
May 16, 2007	6.442	6.479	6.429	6.479	297,808	+0.04(+0.63%)
May 15, 2007	6.439	6.457	6.429	6.439	350,382	+0.01(+0.15%)
May 14, 2007	6.442	6.448	6.429	6.429	212,858	+0.00(+0.00%)
May 11, 2007	6.386	6.442	6.382	6.429	233,053	+0.07(+1.03%)
May 10, 2007	6.414	6.432	6.364	6.364	300,373	-0.04(-0.63%)
May 09, 2007	6.404	6.423	6.398	6.404	286,268	+0.02(+0.39%)
May 08, 2007	6.426	6.439	6.379	6.379	261,263	-0.06(-0.97%)
May 07, 2007	6.479	6.498	6.442	6.442	410,008	+0.01(+0.15%)
May 04, 2007	6.473	6.483	6.432	6.432	228,886	-0.01(-0.19%)
May 03, 2007	6.454	6.467	6.420	6.445	235,618	+0.03(+0.49%)
May 02, 2007	6.442	6.485	6.398	6.414	281,139	-0.02(-0.34%)

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.