Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.748	6.805	6.721	6.742	116,264	+0.02(+0.36%)
May 30, 2007	6.676	6.745	6.664	6.718	71,291	+0.02(+0.27%)
May 29, 2007	6.661	6.700	6.658	6.700	51,969	+0.04(+0.63%)
May 25, 2007	6.637	6.694	6.616	6.658	184,558	-0.00(-0.05%)
May 24, 2007	6.745	6.754	6.655	6.661	132,255	-0.09(-1.38%)
May 23, 2007	6.766	6.781	6.751	6.754	89,280	+0.03(+0.45%)
May 22, 2007	6.718	6.733	6.706	6.724	205,878	+0.01(+0.09%)
May 21, 2007	6.739	6.742	6.718	6.718	122,594	-0.01(-0.09%)
May 18, 2007	6.718	6.757	6.718	6.724	152,576	+0.02(+0.27%)
May 17, 2007	6.718	6.721	6.700	6.706	93,278	-0.01(-0.18%)
May 16, 2007	6.730	6.736	6.712	6.718	122,594	+0.00(+0.00%)
May 15, 2007	6.718	6.751	6.718	6.718	87,615	-0.00(-0.02%)
May 14, 2007	6.736	6.769	6.719	6.719	100,940	-0.00(-0.02%)
May 11, 2007	6.703	6.754	6.685	6.721	109,602	+0.01(+0.13%)
May 10, 2007	6.778	6.778	6.670	6.712	103,272	-0.11(-1.54%)
May 09, 2007	6.793	6.817	6.787	6.817	82,951	-0.01(-0.13%)
May 08, 2007	6.823	6.844	6.802	6.826	90,946	+0.01(+0.13%)
May 07, 2007	6.865	6.883	6.808	6.817	45,306	-0.06(-0.91%)
May 04, 2007	6.910	6.946	6.880	6.880	77,954	-0.02(-0.30%)
May 03, 2007	6.877	6.904	6.856	6.901	38,310	+0.01(+0.09%)
May 02, 2007	6.805	6.898	6.787	6.895	50,303	+0.08(+1.19%)
May 01, 2007	6.787	6.838	6.787	6.814	33,313	+0.01(+0.08%)
Apr 30, 2007	6.820	6.847	6.790	6.808	42,974	-0.00(-0.04%)
Apr 27, 2007	6.784	6.814	6.781	6.811	41,642	+0.00(+0.04%)
Apr 26, 2007	6.805	6.844	6.805	6.808	60,964	+0.01(+0.13%)
Apr 25, 2007	6.778	6.805	6.760	6.799	55,967	+0.03(+0.44%)
Apr 24, 2007	6.796	6.796	6.748	6.769	68,959	+0.01(+0.11%)
Apr 23, 2007	6.760	6.808	6.757	6.762	74,955	-0.00(-0.06%)
Apr 20, 2007	6.715	6.766	6.715	6.766	38,977	+0.09(+1.30%)
Apr 19, 2007	6.640	6.682	6.619	6.679	71,624	-0.01(-0.18%)
Apr 18, 2007	6.694	6.712	6.637	6.691	72,623	-0.03(-0.49%)
Apr 17, 2007	6.706	6.730	6.697	6.724	74,289	-0.03(-0.44%)
Apr 16, 2007	6.718	6.772	6.715	6.754	53,301	+0.04(+0.58%)
Apr 13, 2007	6.676	6.715	6.676	6.715	27,650	+0.03(+0.45%)
Apr 12, 2007	6.589	6.685	6.586	6.685	64,628	+0.07(+1.00%)
Apr 11, 2007	6.649	6.658	6.619	6.619	44,973	-0.03(-0.41%)
Apr 10, 2007	6.661	6.712	6.646	6.646	75,622	-0.08(-1.16%)
Apr 09, 2007	6.718	6.751	6.712	6.724	59,631	+0.00(+0.00%)
Apr 05, 2007	6.664	6.727	6.664	6.724	41,642	+0.05(+0.72%)
Apr 04, 2007	6.685	6.724	6.658	6.676	62,296	+0.01(+0.18%)
Apr 03, 2007	6.679	6.712	6.652	6.664	153,909	+0.02(+0.23%)
Apr 02, 2007	6.649	6.652	6.628	6.649	27,317	-0.02(-0.23%)
Mar 30, 2007	6.616	6.664	6.616	6.664	33,313	+0.07(+1.05%)
Mar 29, 2007	6.583	6.661	6.577	6.595	38,977	+0.01(+0.18%)
Mar 28, 2007	6.553	6.592	6.553	6.583	64,961	+0.00(+0.00%)
Mar 27, 2007	6.604	6.604	6.541	6.583	38,977	-0.04(-0.54%)
Mar 26, 2007	6.625	6.625	6.484	6.619	171,898	+0.05(+0.69%)
Mar 23, 2007	6.574	6.634	6.556	6.574	64,961	+0.01(+0.23%)
Mar 22, 2007	6.532	6.607	6.532	6.559	93,611	+0.05(+0.83%)
Mar 21, 2007	6.469	6.532	6.439	6.505	87,615	+0.05(+0.70%)
Mar 20, 2007	6.388	6.484	6.388	6.460	62,296	+0.08(+1.22%)
Mar 19, 2007	6.307	6.430	6.307	6.382	68,293	+0.08(+1.19%)
Mar 16, 2007	6.325	6.334	6.298	6.307	32,314	+0.01(+0.10%)
Mar 15, 2007	6.226	6.307	6.226	6.301	70,625	+0.09(+1.45%)
Mar 14, 2007	6.193	6.214	6.121	6.211	94,944	-0.02(-0.24%)
Mar 13, 2007	6.340	6.331	6.217	6.226	47,305	-0.11(-1.80%)
Mar 12, 2007	6.316	6.349	6.253	6.340	62,629	+0.02(+0.29%)
Mar 09, 2007	6.298	6.322	6.250	6.322	125,592	+0.04(+0.62%)
Mar 08, 2007	6.304	6.319	6.244	6.283	74,622	+0.02(+0.29%)
Mar 07, 2007	6.271	6.310	6.235	6.265	123,260	+0.03(+0.48%)
Mar 06, 2007	6.124	6.265	6.124	6.235	64,628	+0.14(+2.32%)
Mar 05, 2007	6.259	6.259	6.082	6.094	125,925	-0.23(-3.56%)
Mar 02, 2007	6.328	6.370	6.298	6.319	47,638	-0.02(-0.38%)

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.