Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	6.776	6.806	6.694	6.724	71,552	-0.08(-1.15%)
May 29, 2008	6.806	6.806	6.776	6.802	38,523	+0.00(+0.00%)
May 28, 2008	6.789	6.802	6.772	6.802	56,339	+0.01(+0.19%)
May 27, 2008	6.780	6.806	6.780	6.789	27,992	+0.02(+0.26%)
May 26, 2008	6.767	6.789	6.754	6.772	0	+0.00(+0.00%)
May 23, 2008	6.767	6.789	6.754	6.772	39,553	+0.00(+0.06%)
May 22, 2008	6.835	6.880	6.767	6.767	92,415	-0.06(-0.82%)
May 21, 2008	6.824	6.884	6.806	6.824	53,274	-0.03(-0.38%)
May 20, 2008	6.811	6.850	6.776	6.850	27,841	+0.05(+0.70%)
May 19, 2008	6.746	6.841	6.742	6.802	59,804	+0.03(+0.38%)
May 16, 2008	6.750	6.785	6.711	6.776	67,335	+0.04(+0.58%)
May 15, 2008	6.724	6.742	6.711	6.737	53,575	+0.02(+0.26%)
May 14, 2008	6.724	6.724	6.707	6.720	68,633	-0.02(-0.26%)
May 13, 2008	6.789	6.793	6.724	6.737	45,729	-0.08(-1.14%)
May 12, 2008	6.815	6.815	6.798	6.815	40,867	+0.00(+0.00%)
May 09, 2008	6.867	6.867	6.772	6.815	113,552	-0.08(-1.13%)
May 08, 2008	6.819	6.897	6.798	6.893	84,666	+0.07(+1.08%)
May 07, 2008	6.776	6.824	6.776	6.819	51,297	+0.02(+0.25%)
May 06, 2008	6.828	6.828	6.772	6.802	81,163	-0.02(-0.32%)
May 05, 2008	6.767	6.837	6.763	6.824	89,045	+0.03(+0.45%)
May 02, 2008	6.806	6.841	6.754	6.793	107,330	-0.06(-0.82%)
May 01, 2008	6.824	6.858	6.793	6.850	17,719	-0.01(-0.21%)
Apr 30, 2008	6.798	6.928	6.789	6.864	39,080	+0.08(+1.17%)
Apr 29, 2008	6.854	6.868	6.785	6.785	101,877	-0.08(-1.14%)
Apr 28, 2008	6.884	6.884	6.850	6.863	19,040	-0.01(-0.13%)
Apr 25, 2008	6.884	6.897	6.854	6.871	38,800	+0.01(+0.13%)
Apr 24, 2008	6.884	6.902	6.858	6.863	33,470	-0.03(-0.44%)
Apr 23, 2008	6.876	6.893	6.854	6.893	53,304	+0.03(+0.51%)
Apr 22, 2008	6.858	6.867	6.850	6.858	33,438	-0.00(-0.06%)
Apr 21, 2008	6.871	6.893	6.850	6.863	42,496	-0.02(-0.25%)
Apr 18, 2008	6.923	6.923	6.863	6.880	108,549	-0.02(-0.25%)
Apr 17, 2008	6.863	6.897	6.841	6.897	51,198	+0.08(+1.21%)
Apr 16, 2008	6.841	6.845	6.785	6.815	65,511	-0.03(-0.50%)
Apr 15, 2008	6.867	6.871	6.802	6.850	66,400	+0.01(+0.13%)
Apr 14, 2008	6.841	6.850	6.819	6.841	28,906	-0.01(-0.13%)
Apr 11, 2008	6.884	6.884	6.824	6.850	52,210	-0.05(-0.69%)
Apr 10, 2008	6.889	6.915	6.858	6.897	93,988	+0.00(+0.06%)
Apr 09, 2008	6.936	6.954	6.824	6.893	163,820	-0.04(-0.62%)
Apr 08, 2008	6.971	6.997	6.936	6.936	52,427	-0.04(-0.56%)
Apr 07, 2008	7.006	7.027	6.967	6.975	50,579	-0.01(-0.19%)
Apr 04, 2008	6.928	6.988	6.928	6.988	21,248	+0.04(+0.56%)
Apr 03, 2008	6.949	6.958	6.915	6.949	89,842	+0.02(+0.25%)
Apr 02, 2008	6.928	6.958	6.915	6.932	68,282	+0.00(+0.06%)
Apr 01, 2008	6.884	6.948	6.884	6.928	47,323	+0.02(+0.25%)
Mar 31, 2008	6.906	6.910	6.850	6.910	88,456	+0.06(+0.88%)
Mar 28, 2008	6.884	6.884	6.850	6.850	53,120	-0.01(-0.19%)
Mar 27, 2008	6.819	6.884	6.802	6.863	77,601	+0.10(+1.54%)
Mar 26, 2008	6.798	6.802	6.733	6.759	55,429	-0.01(-0.19%)
Mar 25, 2008	6.716	6.772	6.685	6.772	78,294	+0.06(+0.84%)
Mar 24, 2008	6.672	6.746	6.672	6.716	82,451	+0.03(+0.45%)
Mar 21, 2008	6.625	6.737	6.612	6.685	97,002	+0.00(+0.00%)
Mar 20, 2008	6.625	6.737	6.612	6.685	97,002	+0.07(+1.05%)
Mar 19, 2008	6.694	6.694	6.616	6.616	108,319	-0.09(-1.36%)
Mar 18, 2008	6.876	6.876	6.685	6.707	303,939	+0.03(+0.45%)
Mar 17, 2008	6.798	6.798	6.668	6.677	108,635	-0.04(-0.64%)
Mar 14, 2008	6.737	6.737	6.698	6.720	60,048	-0.02(-0.32%)
Mar 13, 2008	6.754	6.764	6.737	6.742	82,220	+0.00(+0.00%)
Mar 12, 2008	6.711	6.837	6.694	6.742	234,153	-0.06(-0.89%)
Mar 11, 2008	6.863	6.867	6.763	6.802	285,694	+0.03(+0.38%)
Mar 10, 2008	6.863	6.906	6.776	6.776	196,440	+0.06(+0.97%)
Mar 07, 2008	6.681	6.733	6.655	6.711	94,230	+0.00(+0.00%)
Mar 06, 2008	6.711	6.811	6.651	6.711	98,531	-0.00(-0.06%)
Mar 05, 2008	6.651	6.776	6.633	6.716	222,181	+0.07(+1.04%)
Mar 04, 2008	6.906	6.906	6.616	6.646	240,542	-0.07(-1.03%)

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.