Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.278	6.307	6.278	6.299	81,042	+0.00(+0.00%)
May 30, 2007	6.278	6.303	6.278	6.299	52,998	-0.00(-0.07%)
May 29, 2007	6.311	6.311	6.290	6.303	131,189	-0.01(-0.13%)
May 25, 2007	6.269	6.316	6.259	6.311	68,446	+0.00(+0.00%)
May 24, 2007	6.328	6.341	6.290	6.311	124,059	-0.00(-0.07%)
May 23, 2007	6.345	6.396	6.316	6.316	147,112	-0.02(-0.27%)
May 22, 2007	6.383	6.425	6.333	6.333	152,103	-0.05(-0.73%)
May 21, 2007	6.391	6.425	6.375	6.379	277,351	-0.00(-0.00%)
May 18, 2007	6.387	6.425	6.370	6.379	95,540	-0.02(-0.26%)
May 17, 2007	6.391	6.417	6.387	6.396	86,033	+0.00(+0.00%)
May 16, 2007	6.379	6.417	6.379	6.396	58,464	+0.02(+0.26%)
May 15, 2007	6.358	6.412	6.358	6.379	79,141	-0.01(-0.13%)
May 14, 2007	6.404	6.425	6.383	6.387	86,984	-0.03(-0.46%)
May 11, 2007	6.379	6.417	6.362	6.417	186,564	-0.00(-0.07%)
May 10, 2007	6.404	6.421	6.398	6.421	100,768	+0.01(+0.20%)
May 09, 2007	6.366	6.408	6.362	6.408	148,063	+0.03(+0.40%)
May 08, 2007	6.375	6.383	6.349	6.383	141,408	+0.00(+0.00%)
May 07, 2007	6.354	6.387	6.349	6.383	117,880	+0.04(+0.65%)
May 04, 2007	6.362	6.362	6.337	6.342	108,611	-0.01(-0.19%)
May 03, 2007	6.370	6.375	6.349	6.354	136,180	-0.01(-0.20%)
May 02, 2007	6.358	6.383	6.345	6.366	214,846	+0.01(+0.20%)
May 01, 2007	6.333	6.370	6.333	6.354	138,081	+0.02(+0.33%)
Apr 30, 2007	6.324	6.354	6.324	6.333	61,792	-0.01(-0.13%)
Apr 27, 2007	6.320	6.341	6.316	6.341	82,231	+0.01(+0.20%)
Apr 26, 2007	6.328	6.345	6.316	6.328	106,234	+0.02(+0.27%)
Apr 25, 2007	6.328	6.337	6.299	6.311	164,462	+0.00(+0.00%)
Apr 24, 2007	6.316	6.337	6.311	6.311	76,051	-0.01(-0.13%)
Apr 23, 2007	6.303	6.328	6.299	6.320	77,953	+0.02(+0.27%)
Apr 20, 2007	6.295	6.324	6.278	6.303	128,812	+0.00(+0.07%)
Apr 19, 2007	6.257	6.303	6.257	6.299	106,710	+0.01(+0.20%)
Apr 18, 2007	6.278	6.290	6.269	6.286	62,742	+0.02(+0.27%)
Apr 17, 2007	6.269	6.295	6.269	6.269	86,984	-0.01(-0.20%)
Apr 16, 2007	6.307	6.307	6.269	6.282	99,342	-0.03(-0.47%)
Apr 13, 2007	6.299	6.311	6.286	6.311	92,212	-0.00(-0.07%)
Apr 12, 2007	6.295	6.320	6.286	6.316	101,244	+0.00(+0.00%)
Apr 11, 2007	6.324	6.333	6.303	6.316	99,818	-0.01(-0.13%)
Apr 10, 2007	6.328	6.333	6.311	6.324	57,989	-0.00(-0.07%)
Apr 09, 2007	6.320	6.345	6.311	6.328	100,055	+0.00(+0.00%)
Apr 05, 2007	6.328	6.358	6.316	6.328	108,611	+0.00(+0.00%)
Apr 04, 2007	6.349	6.349	6.328	6.328	33,748	-0.02(-0.33%)
Apr 03, 2007	6.311	6.349	6.311	6.349	98,867	+0.03(+0.53%)
Apr 02, 2007	6.311	6.354	6.307	6.316	157,807	-0.00(-0.00%)
Mar 30, 2007	6.295	6.333	6.295	6.316	103,383	+0.01(+0.20%)
Mar 29, 2007	6.307	6.341	6.286	6.303	139,507	-0.02(-0.33%)
Mar 28, 2007	6.278	6.324	6.278	6.324	49,433	+0.03(+0.47%)
Mar 27, 2007	6.311	6.316	6.286	6.295	80,567	-0.03(-0.40%)
Mar 26, 2007	6.286	6.328	6.282	6.320	138,794	+0.02(+0.33%)
Mar 23, 2007	6.269	6.299	6.269	6.299	110,275	+0.03(+0.47%)
Mar 22, 2007	6.274	6.286	6.261	6.269	63,218	+0.00(+0.00%)
Mar 21, 2007	6.274	6.299	6.269	6.269	117,167	-0.01(-0.20%)
Mar 20, 2007	6.274	6.299	6.269	6.282	79,141	+0.00(+0.07%)
Mar 19, 2007	6.295	6.311	6.269	6.278	90,549	-0.02(-0.27%)
Mar 16, 2007	6.282	6.307	6.282	6.295	49,196	-0.01(-0.13%)
Mar 15, 2007	6.290	6.311	6.286	6.303	57,989	+0.00(+0.00%)
Mar 14, 2007	6.316	6.316	6.286	6.303	78,428	-0.03(-0.47%)
Mar 13, 2007	6.354	6.375	6.299	6.333	147,825	-0.02(-0.33%)
Mar 12, 2007	6.333	6.354	6.316	6.354	99,580	+0.03(+0.40%)
Mar 09, 2007	6.316	6.333	6.303	6.328	65,594	+0.01(+0.13%)
Mar 08, 2007	6.320	6.341	6.316	6.320	92,925	+0.00(+0.00%)
Mar 07, 2007	6.311	6.341	6.311	6.320	119,068	-0.01(-0.20%)
Mar 06, 2007	6.282	6.333	6.282	6.333	111,463	+0.06(+0.94%)
Mar 05, 2007	6.328	6.328	6.274	6.274	91,262	-0.04(-0.67%)
Mar 02, 2007	6.282	6.324	6.274	6.316	95,302	+0.03(+0.47%)

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.