Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.606	6.657	6.585	6.585	3,727	-0.04(-0.55%)
May 30, 2007	6.577	6.650	6.577	6.621	5,872	-0.01(-0.11%)
May 29, 2007	6.541	6.628	6.469	6.628	7,233	+0.09(+1.33%)
May 25, 2007	6.585	6.585	6.541	6.541	2,030	+0.01(+0.22%)
May 24, 2007	6.643	6.643	6.505	6.527	39,537	-0.09(-1.42%)
May 23, 2007	6.556	6.628	6.556	6.621	8,733	+0.02(+0.35%)
May 22, 2007	6.765	6.765	6.556	6.598	6,779	-0.06(-0.89%)
May 21, 2007	6.671	6.693	6.657	6.657	5,522	+0.07(+0.99%)
May 18, 2007	6.577	6.599	6.577	6.592	19,603	-0.01(-0.22%)
May 17, 2007	6.548	6.606	6.548	6.606	3,451	+0.07(+1.00%)
May 16, 2007	6.623	6.623	6.519	6.541	12,321	-0.09(-1.31%)
May 15, 2007	6.657	6.686	6.628	6.628	14,839	-0.01(-0.22%)
May 14, 2007	6.671	6.671	6.614	6.643	91,934	+0.03(+0.44%)
May 11, 2007	6.657	6.679	6.614	6.614	4,362	-0.04(-0.65%)
May 10, 2007	6.657	6.664	6.614	6.657	5,955	+0.00(+0.00%)
May 09, 2007	6.563	6.664	6.527	6.657	5,856	+0.07(+0.99%)
May 08, 2007	6.599	6.599	6.592	6.592	690	-0.02(-0.33%)
May 07, 2007	6.599	6.614	6.534	6.614	11,817	+0.04(+0.66%)
May 04, 2007	6.599	6.599	6.519	6.570	7,041	-0.05(-0.77%)
May 03, 2007	6.585	6.737	6.534	6.621	56,462	+0.03(+0.44%)
May 02, 2007	6.563	6.592	6.483	6.592	25,579	+0.11(+1.68%)
May 01, 2007	6.440	6.519	6.440	6.483	32,502	+0.04(+0.56%)
Apr 30, 2007	6.512	6.563	6.447	6.447	48,992	-0.09(-1.44%)
Apr 27, 2007	6.519	6.592	6.519	6.541	10,748	+0.01(+0.11%)
Apr 26, 2007	6.599	6.614	6.498	6.534	22,140	-0.06(-0.88%)
Apr 25, 2007	6.722	6.722	6.592	6.592	19,100	-0.12(-1.73%)
Apr 24, 2007	6.715	6.722	6.708	6.708	9,249	-0.05(-0.75%)
Apr 23, 2007	6.809	6.809	6.751	6.758	59,969	-0.14(-2.10%)
Apr 20, 2007	6.809	6.911	6.751	6.903	13,908	+0.09(+1.38%)
Apr 19, 2007	6.838	6.838	6.809	6.809	2,208	-0.11(-1.57%)
Apr 18, 2007	6.821	6.918	6.816	6.918	22,847	+0.13(+1.92%)
Apr 17, 2007	6.824	6.824	6.751	6.787	7,642	-0.08(-1.16%)
Apr 16, 2007	6.831	6.867	6.773	6.867	15,463	-0.01(-0.11%)
Apr 13, 2007	6.831	6.874	6.816	6.874	1,721	-0.01(-0.11%)
Apr 12, 2007	6.867	6.882	6.860	6.882	5,397	-0.01(-0.11%)
Apr 11, 2007	6.860	6.911	6.860	6.889	3,589	-0.01(-0.21%)
Apr 10, 2007	6.896	6.918	6.882	6.903	2,451	-0.01(-0.21%)
Apr 09, 2007	6.889	6.939	6.882	6.918	4,003	+0.04(+0.53%)
Apr 05, 2007	6.816	6.947	6.816	6.882	3,710	+0.02(+0.32%)
Apr 04, 2007	6.874	6.889	6.845	6.860	10,767	-0.04(-0.63%)
Apr 03, 2007	6.845	6.918	6.838	6.903	8,818	+0.01(+0.21%)
Apr 02, 2007	6.853	6.889	6.838	6.889	3,259	+0.00(+0.00%)
Mar 30, 2007	6.896	6.911	6.882	6.889	17,978	+0.04(+0.53%)
Mar 29, 2007	6.838	6.853	6.816	6.853	2,346	-0.03(-0.42%)
Mar 28, 2007	6.874	6.903	6.809	6.882	19,568	-0.03(-0.42%)
Mar 27, 2007	6.939	6.939	6.831	6.911	304,536	+0.04(+0.53%)
Mar 26, 2007	6.838	6.911	6.838	6.874	2,159	+0.08(+1.17%)
Mar 23, 2007	6.903	6.990	6.787	6.795	9,749	-0.16(-2.29%)
Mar 22, 2007	6.961	6.983	6.932	6.954	5,711	-0.01(-0.10%)
Mar 21, 2007	6.983	6.997	6.925	6.961	3,774	-0.02(-0.31%)
Mar 20, 2007	6.947	6.990	6.918	6.983	34,126	+0.01(+0.10%)
Mar 19, 2007	6.983	6.983	6.824	6.976	16,247	+0.10(+1.48%)
Mar 16, 2007	6.939	6.947	6.860	6.874	25,437	-0.07(-0.94%)
Mar 15, 2007	6.954	6.954	6.925	6.939	1,518	-0.01(-0.10%)
Mar 14, 2007	6.954	6.976	6.925	6.947	7,511	-0.01(-0.10%)
Mar 13, 2007	6.939	6.976	6.918	6.954	21,581	+0.01(+0.21%)
Mar 12, 2007	6.954	6.990	6.918	6.939	35,723	-0.04(-0.52%)
Mar 09, 2007	6.882	6.976	6.882	6.976	28,729	+0.09(+1.37%)
Mar 08, 2007	6.882	6.918	6.882	6.882	1,518	+0.04(+0.53%)
Mar 07, 2007	6.874	6.889	6.845	6.845	51,926	-0.07(-1.05%)
Mar 06, 2007	6.882	6.968	6.882	6.918	55,634	+0.05(+0.74%)
Mar 05, 2007	6.882	6.903	6.809	6.867	62,188	-0.01(-0.21%)
Mar 02, 2007	6.918	6.925	6.882	6.882	26,743	-0.04(-0.52%)

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.