Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	6.460	6.464	6.424	6.455	43,946	+0.01(+0.21%)
May 29, 2008	6.437	6.474	6.424	6.442	56,360	-0.02(-0.28%)
May 28, 2008	6.514	6.519	6.437	6.460	72,367	-0.01(-0.14%)
May 27, 2008	6.460	6.487	6.433	6.469	48,243	+0.01(+0.21%)
May 26, 2008	6.433	6.496	6.433	6.455	0	+0.00(+0.00%)
May 23, 2008	6.433	6.496	6.433	6.455	81,398	-0.02(-0.28%)
May 22, 2008	6.437	6.483	6.433	6.474	58,284	-0.00(-0.07%)
May 21, 2008	6.415	6.487	6.415	6.478	31,143	+0.07(+1.13%)
May 20, 2008	6.356	6.455	6.356	6.406	70,906	+0.03(+0.43%)
May 19, 2008	6.360	6.406	6.351	6.378	63,847	+0.00(+0.00%)
May 16, 2008	6.351	6.410	6.351	6.378	43,723	+0.05(+0.86%)
May 15, 2008	6.324	6.374	6.313	6.324	45,615	+0.00(+0.07%)
May 14, 2008	6.369	6.396	6.301	6.319	55,189	-0.04(-0.57%)
May 13, 2008	6.347	6.360	6.324	6.356	46,774	-0.01(-0.21%)
May 12, 2008	6.378	6.410	6.347	6.369	48,340	+0.00(+0.00%)
May 09, 2008	6.406	6.415	6.328	6.369	77,008	-0.04(-0.57%)
May 08, 2008	6.415	6.478	6.383	6.406	102,133	-0.03(-0.41%)
May 07, 2008	6.483	6.483	6.401	6.432	95,500	-0.05(-0.78%)
May 06, 2008	6.410	6.523	6.401	6.483	84,402	+0.07(+1.13%)
May 05, 2008	6.474	6.496	6.369	6.410	100,920	-0.00(-0.07%)
May 02, 2008	6.310	6.469	6.310	6.415	54,894	+0.03(+0.43%)
May 01, 2008	6.415	6.415	6.356	6.387	43,443	+0.04(+0.64%)
Apr 30, 2008	6.292	6.347	6.247	6.347	65,281	+0.06(+1.01%)
Apr 29, 2008	6.202	6.292	6.192	6.283	64,264	+0.08(+1.24%)
Apr 28, 2008	6.170	6.224	6.170	6.206	52,291	+0.00(+0.07%)
Apr 25, 2008	6.170	6.207	6.170	6.202	12,165	+0.02(+0.29%)
Apr 24, 2008	6.215	6.245	6.179	6.183	64,072	-0.05(-0.73%)
Apr 23, 2008	6.229	6.247	6.211	6.229	48,364	-0.02(-0.29%)
Apr 22, 2008	6.211	6.247	6.197	6.247	27,573	+0.03(+0.51%)
Apr 21, 2008	6.192	6.224	6.183	6.215	37,579	+0.02(+0.37%)
Apr 18, 2008	6.197	6.211	6.174	6.192	32,647	+0.00(+0.07%)
Apr 17, 2008	6.143	6.192	6.120	6.188	69,927	+0.04(+0.59%)
Apr 16, 2008	6.115	6.152	6.106	6.152	68,824	+0.01(+0.22%)
Apr 15, 2008	6.134	6.143	6.111	6.138	53,012	-0.01(-0.22%)
Apr 14, 2008	6.192	6.192	6.138	6.152	63,066	-0.04(-0.59%)
Apr 11, 2008	6.147	6.224	6.147	6.188	67,979	-0.01(-0.15%)
Apr 10, 2008	6.161	6.197	6.161	6.197	41,912	+0.04(+0.59%)
Apr 09, 2008	6.106	6.161	6.106	6.161	42,278	+0.03(+0.52%)
Apr 08, 2008	6.075	6.134	6.075	6.129	86,030	+0.04(+0.60%)
Apr 07, 2008	6.093	6.115	6.084	6.093	58,677	-0.00(-0.07%)
Apr 04, 2008	6.120	6.143	6.075	6.097	118,016	-0.03(-0.44%)
Apr 03, 2008	6.066	6.124	6.066	6.124	55,809	+0.05(+0.90%)
Apr 02, 2008	6.043	6.088	6.038	6.070	84,486	+0.01(+0.15%)
Apr 01, 2008	6.038	6.061	6.038	6.061	46,765	+0.06(+0.98%)
Mar 31, 2008	6.007	6.025	5.970	6.002	93,309	+0.00(+0.08%)
Mar 28, 2008	5.988	6.020	5.988	5.998	99,045	-0.00(-0.08%)
Mar 27, 2008	5.984	6.011	5.984	6.002	126,839	+0.00(+0.00%)
Mar 26, 2008	5.934	6.007	5.934	6.002	45,441	+0.07(+1.22%)
Mar 25, 2008	5.857	5.943	5.857	5.930	100,165	+0.05(+0.77%)
Mar 24, 2008	5.789	5.898	5.789	5.884	57,574	+0.06(+1.09%)
Mar 21, 2008	5.834	5.871	5.821	5.821	67,721	+0.00(+0.00%)
Mar 20, 2008	5.834	5.871	5.821	5.821	67,721	-0.04(-0.62%)
Mar 19, 2008	5.852	5.899	5.852	5.857	53,327	-0.00(-0.08%)
Mar 18, 2008	5.834	5.916	5.834	5.862	64,633	+0.01(+0.23%)
Mar 17, 2008	6.029	6.029	5.757	5.848	267,356	-0.13(-2.20%)
Mar 14, 2008	6.007	6.029	5.966	5.979	41,250	-0.06(-1.05%)
Mar 13, 2008	5.988	6.075	5.970	6.043	116,955	-0.03(-0.45%)
Mar 12, 2008	6.097	6.143	6.043	6.070	132,354	-0.10(-1.54%)
Mar 11, 2008	6.152	6.188	6.152	6.165	76,176	+0.00(+0.00%)
Mar 10, 2008	6.174	6.220	6.106	6.165	133,457	-0.01(-0.15%)
Mar 07, 2008	6.016	6.229	6.016	6.174	129,612	+0.00(+0.07%)
Mar 06, 2008	6.238	6.315	6.170	6.170	78,309	-0.05(-0.80%)
Mar 05, 2008	6.202	6.310	6.202	6.220	97,280	+0.06(+0.96%)
Mar 04, 2008	6.129	6.211	6.129	6.161	115,494	+0.04(+0.59%)

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.