Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	6.325	6.331	6.278	6.288	224,763	+0.01(+0.15%)
Mar 29, 2007	6.284	6.300	6.272	6.278	182,439	+0.01(+0.15%)
Mar 28, 2007	6.269	6.280	6.238	6.269	175,065	+0.00(+0.05%)
Mar 27, 2007	6.238	6.284	6.210	6.266	445,678	+0.03(+0.45%)
Mar 26, 2007	6.300	6.300	6.228	6.238	434,777	-0.04(-0.65%)
Mar 23, 2007	6.260	6.334	6.244	6.278	399,507	+0.02(+0.30%)
Mar 22, 2007	6.269	6.309	6.247	6.260	378,666	+0.02(+0.25%)
Mar 21, 2007	6.219	6.266	6.188	6.244	405,920	-0.00(-0.05%)
Mar 20, 2007	6.231	6.263	6.222	6.247	336,984	+0.02(+0.25%)
Mar 19, 2007	6.225	6.250	6.219	6.231	298,187	+0.01(+0.15%)
Mar 16, 2007	6.163	6.247	6.163	6.222	263,239	+0.04(+0.71%)
Mar 15, 2007	6.141	6.222	6.141	6.178	226,366	+0.03(+0.51%)
Mar 14, 2007	6.138	6.169	6.094	6.147	540,906	-0.02(-0.35%)
Mar 13, 2007	6.250	6.245	6.160	6.169	265,162	-0.08(-1.30%)
Mar 12, 2007	6.219	6.253	6.185	6.250	290,172	+0.07(+1.06%)
Mar 09, 2007	6.172	6.191	6.157	6.185	172,820	+0.03(+0.46%)
Mar 08, 2007	6.132	6.235	6.132	6.157	328,648	+0.02(+0.30%)
Mar 07, 2007	6.032	6.169	6.016	6.138	462,031	+0.12(+1.97%)
Mar 06, 2007	5.969	6.035	5.969	6.019	521,027	+0.06(+0.94%)
Mar 05, 2007	5.976	6.019	5.935	5.963	658,899	-0.09(-1.49%)
Mar 02, 2007	6.125	6.175	6.054	6.054	309,410	-0.08(-1.27%)
Mar 01, 2007	6.082	6.163	6.066	6.132	442,312	-0.09(-1.50%)
Feb 28, 2007	6.216	6.238	6.144	6.225	314,860	+0.05(+0.81%)
Feb 27, 2007	6.250	6.250	6.132	6.175	420,990	-0.07(-1.20%)
Feb 26, 2007	6.250	6.269	6.222	6.250	334,740	+0.02(+0.35%)
Feb 23, 2007	6.210	6.247	6.210	6.228	426,440	+0.01(+0.15%)
Feb 22, 2007	6.222	6.253	6.210	6.219	588,680	-0.03(-0.45%)
Feb 21, 2007	6.238	6.250	6.206	6.247	519,744	+0.00(+0.00%)
Feb 20, 2007	6.241	6.272	6.238	6.247	399,187	-0.01(-0.15%)
Feb 16, 2007	6.278	6.278	6.238	6.256	493,132	-0.09(-1.47%)
Feb 15, 2007	6.297	6.391	6.290	6.350	506,598	+0.06(+0.94%)
Feb 14, 2007	6.253	6.313	6.253	6.291	456,076	+0.02(+0.35%)
Feb 13, 2007	6.250	6.281	6.250	6.269	403,996	+0.02(+0.30%)
Feb 12, 2007	6.281	6.334	6.244	6.250	296,107	-0.03(-0.50%)
Feb 09, 2007	6.309	6.350	6.278	6.281	395,980	-0.04(-0.59%)
Feb 08, 2007	6.294	6.331	6.291	6.319	275,743	+0.01(+0.20%)
Feb 07, 2007	6.291	6.341	6.288	6.306	492,170	+0.02(+0.35%)
Feb 06, 2007	6.263	6.356	6.263	6.284	581,306	-0.07(-1.13%)
Feb 05, 2007	6.344	6.366	6.334	6.356	473,573	+0.02(+0.30%)
Feb 02, 2007	6.309	6.378	6.306	6.337	394,698	+0.00(+0.00%)
Feb 01, 2007	6.306	6.341	6.300	6.337	474,215	+0.03(+0.49%)
Jan 31, 2007	6.297	6.306	6.263	6.306	297,867	+0.02(+0.35%)
Jan 30, 2007	6.284	6.319	6.266	6.284	454,015	+0.01(+0.15%)
Jan 29, 2007	6.241	6.281	6.235	6.275	381,552	+0.05(+0.85%)
Jan 26, 2007	6.235	6.256	6.194	6.222	499,865	+0.01(+0.10%)
Jan 25, 2007	6.260	6.278	6.191	6.216	678,137	-0.03(-0.45%)
Jan 24, 2007	6.238	6.294	6.228	6.244	430,609	+0.00(+0.00%)
Jan 23, 2007	6.272	6.334	6.238	6.244	557,579	-0.02(-0.40%)
Jan 22, 2007	6.391	6.391	6.253	6.269	529,043	-0.17(-2.66%)
Jan 19, 2007	6.447	6.456	6.409	6.440	327,686	-0.01(-0.10%)
Jan 18, 2007	6.409	6.465	6.397	6.447	454,015	+0.02(+0.34%)
Jan 17, 2007	6.359	6.456	6.353	6.425	396,942	+0.07(+1.08%)
Jan 16, 2007	6.334	6.376	6.331	6.356	446,961	+0.01(+0.20%)
Jan 12, 2007	6.362	6.375	6.316	6.344	366,161	-0.00(-0.05%)
Jan 11, 2007	6.344	6.422	6.328	6.347	372,574	+0.00(+0.05%)
Jan 10, 2007	6.334	6.359	6.303	6.344	367,444	+0.01(+0.20%)
Jan 09, 2007	6.288	6.331	6.281	6.331	319,029	+0.01(+0.15%)
Jan 08, 2007	6.347	6.347	6.244	6.322	401,752	-0.01(-0.15%)
Jan 05, 2007	6.288	6.331	6.275	6.331	275,102	+0.03(+0.54%)
Jan 04, 2007	6.350	6.394	6.297	6.297	443,434	-0.07(-1.13%)

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.