Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	6.843	6.847	6.802	6.810	74,500	-0.03(-0.48%)
May 29, 2008	6.914	6.914	6.814	6.843	97,521	+0.01(+0.18%)
May 28, 2008	6.827	6.856	6.798	6.831	80,979	+0.01(+0.12%)
May 27, 2008	6.827	6.831	6.798	6.823	53,191	-0.00(-0.06%)
May 26, 2008	6.827	6.835	6.823	6.827	0	+0.00(+0.00%)
May 23, 2008	6.827	6.835	6.823	6.827	74,111	+0.00(+0.00%)
May 22, 2008	6.835	6.852	6.806	6.827	98,687	-0.01(-0.12%)
May 21, 2008	6.897	6.926	6.831	6.835	135,156	-0.04(-0.60%)
May 20, 2008	6.889	6.889	6.870	6.876	49,587	+0.00(+0.00%)
May 19, 2008	6.839	6.914	6.839	6.876	176,519	+0.01(+0.12%)
May 16, 2008	6.835	7.191	6.794	6.868	181,839	+0.03(+0.48%)
May 15, 2008	6.769	6.835	6.769	6.835	129,123	+0.04(+0.55%)
May 14, 2008	6.818	6.818	6.756	6.798	63,610	+0.02(+0.37%)
May 13, 2008	6.798	6.806	6.752	6.773	105,168	+0.02(+0.31%)
May 12, 2008	6.760	6.806	6.752	6.752	158,217	-0.02(-0.24%)
May 09, 2008	6.785	6.810	6.765	6.769	44,131	-0.01(-0.16%)
May 08, 2008	6.731	6.823	6.528	6.779	378,347	-0.01(-0.21%)
May 07, 2008	6.777	6.814	6.760	6.794	146,507	+0.01(+0.12%)
May 06, 2008	6.794	6.823	6.769	6.785	224,896	-0.01(-0.18%)
May 05, 2008	6.814	6.823	6.794	6.798	80,197	-0.01(-0.15%)
May 02, 2008	6.785	6.833	6.777	6.808	90,921	+0.02(+0.27%)
May 01, 2008	6.827	6.827	6.789	6.789	116,611	-0.03(-0.43%)
Apr 30, 2008	6.814	6.847	6.798	6.818	75,142	+0.01(+0.12%)
Apr 29, 2008	6.810	6.827	6.794	6.810	101,144	-0.00(-0.06%)
Apr 28, 2008	6.814	6.847	6.806	6.814	88,318	+0.00(+0.06%)
Apr 25, 2008	6.823	6.823	6.773	6.810	64,214	-0.01(-0.18%)
Apr 24, 2008	6.802	6.839	6.802	6.823	58,058	+0.02(+0.37%)
Apr 23, 2008	6.769	6.814	6.769	6.798	44,418	+0.03(+0.43%)
Apr 22, 2008	6.752	6.806	6.752	6.769	86,532	+0.00(+0.00%)
Apr 21, 2008	6.740	6.777	6.740	6.769	131,808	+0.04(+0.55%)
Apr 18, 2008	6.719	6.773	6.715	6.731	154,925	-0.00(-0.06%)
Apr 17, 2008	6.731	6.744	6.715	6.736	90,841	+0.00(+0.06%)
Apr 16, 2008	6.719	6.744	6.707	6.731	118,750	+0.01(+0.12%)
Apr 15, 2008	6.702	6.748	6.698	6.723	73,870	+0.00(+0.00%)
Apr 14, 2008	6.715	6.740	6.686	6.723	116,766	+0.02(+0.25%)
Apr 11, 2008	6.698	6.769	6.694	6.707	50,695	+0.00(+0.06%)
Apr 10, 2008	6.628	6.707	6.628	6.702	68,800	+0.03(+0.50%)
Apr 09, 2008	6.694	6.711	6.636	6.669	160,535	-0.07(-0.98%)
Apr 08, 2008	6.744	6.752	6.715	6.736	67,111	-0.01(-0.18%)
Apr 07, 2008	6.690	6.748	6.690	6.748	198,677	+0.08(+1.18%)
Apr 04, 2008	6.748	6.748	6.669	6.669	172,364	-0.06(-0.86%)
Apr 03, 2008	6.736	6.868	6.723	6.727	143,347	+0.00(+0.00%)
Apr 02, 2008	6.723	6.810	6.698	6.727	249,614	+0.00(+0.06%)
Apr 01, 2008	6.711	6.756	6.694	6.723	246,126	+0.02(+0.37%)
Mar 31, 2008	6.640	6.939	6.640	6.698	216,300	+0.03(+0.43%)
Mar 28, 2008	6.628	6.719	6.611	6.669	136,708	+0.09(+1.39%)
Mar 27, 2008	6.578	6.615	6.570	6.578	92,941	+0.04(+0.66%)
Mar 26, 2008	6.462	6.545	6.444	6.535	127,945	+0.07(+1.13%)
Mar 25, 2008	6.417	6.470	6.413	6.462	89,320	+0.05(+0.78%)
Mar 24, 2008	6.371	6.412	6.368	6.412	102,839	+0.01(+0.19%)
Mar 21, 2008	6.342	6.425	6.334	6.400	127,704	+0.00(+0.00%)
Mar 20, 2008	6.342	6.425	6.334	6.400	127,704	+0.06(+0.91%)
Mar 19, 2008	6.367	6.383	6.338	6.342	63,489	-0.03(-0.52%)
Mar 18, 2008	6.288	6.417	6.288	6.375	149,913	+0.09(+1.38%)
Mar 17, 2008	6.313	6.365	6.218	6.288	386,975	-0.13(-2.06%)
Mar 14, 2008	6.437	6.475	6.400	6.421	166,329	-0.02(-0.32%)
Mar 13, 2008	6.400	6.458	6.388	6.441	77,974	+0.05(+0.71%)
Mar 12, 2008	6.408	6.437	6.367	6.396	109,840	-0.03(-0.52%)
Mar 11, 2008	6.520	6.537	6.417	6.429	96,441	-0.02(-0.32%)
Mar 10, 2008	6.495	6.562	6.412	6.450	229,819	-0.05(-0.70%)
Mar 07, 2008	6.330	6.504	6.330	6.495	135,863	+0.13(+2.08%)
Mar 06, 2008	6.462	6.479	6.301	6.363	178,887	-0.10(-1.54%)
Mar 05, 2008	6.363	6.545	6.363	6.462	198,701	+0.14(+2.16%)
Mar 04, 2008	6.234	6.350	6.234	6.325	313,104	+0.05(+0.79%)

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.