Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.557	6.557	6.447	6.453	323,396	+0.02(+0.24%)
May 30, 2007	6.428	6.440	6.390	6.437	248,913	+0.03(+0.39%)
May 29, 2007	6.346	6.422	6.346	6.412	259,417	+0.07(+1.04%)
May 25, 2007	6.321	6.374	6.321	6.346	219,947	+0.02(+0.30%)
May 24, 2007	6.393	6.440	6.327	6.327	480,001	-0.09(-1.42%)
May 23, 2007	6.466	6.472	6.409	6.418	338,038	-0.02(-0.34%)
May 22, 2007	6.510	6.503	6.440	6.440	424,298	-0.07(-1.11%)
May 21, 2007	6.538	6.547	6.513	6.513	333,900	-0.00(-0.05%)
May 18, 2007	6.563	6.563	6.506	6.516	285,199	+0.00(+0.00%)
May 17, 2007	6.544	6.544	6.497	6.516	267,374	-0.01(-0.14%)
May 16, 2007	6.488	6.525	6.475	6.525	295,704	+0.04(+0.63%)
May 15, 2007	6.484	6.503	6.475	6.484	347,905	+0.01(+0.15%)
May 14, 2007	6.488	6.494	6.475	6.475	211,353	+0.00(+0.00%)
May 11, 2007	6.431	6.488	6.428	6.475	231,406	+0.07(+1.03%)
May 10, 2007	6.459	6.478	6.409	6.409	298,250	-0.04(-0.63%)
May 09, 2007	6.450	6.469	6.444	6.450	284,245	+0.03(+0.39%)
May 08, 2007	6.472	6.484	6.425	6.425	259,417	-0.06(-0.97%)
May 07, 2007	6.525	6.544	6.488	6.488	407,110	+0.01(+0.15%)
May 04, 2007	6.519	6.529	6.478	6.478	227,268	-0.01(-0.19%)
May 03, 2007	6.500	6.513	6.466	6.491	233,953	+0.03(+0.49%)
May 02, 2007	6.488	6.532	6.444	6.459	279,152	-0.02(-0.34%)
May 01, 2007	6.431	6.519	6.425	6.481	291,566	+0.04(+0.63%)
Apr 30, 2007	6.588	6.588	6.428	6.440	318,303	+0.01(+0.15%)
Apr 27, 2007	6.393	6.450	6.393	6.431	243,183	+0.03(+0.54%)
Apr 26, 2007	6.356	6.425	6.356	6.396	324,987	+0.03(+0.49%)
Apr 25, 2007	6.422	6.422	6.352	6.365	314,483	+0.02(+0.25%)
Apr 24, 2007	6.378	6.390	6.346	6.349	258,780	-0.03(-0.44%)
Apr 23, 2007	6.308	6.381	6.308	6.378	434,484	+0.06(+0.94%)
Apr 20, 2007	6.434	6.450	6.299	6.318	449,762	-0.07(-1.13%)
Apr 19, 2007	6.444	6.453	6.378	6.390	281,062	-0.10(-1.55%)
Apr 18, 2007	6.519	6.550	6.484	6.491	267,374	-0.03(-0.39%)
Apr 17, 2007	6.557	6.566	6.503	6.516	316,075	-0.04(-0.62%)
Apr 16, 2007	6.491	6.594	6.475	6.557	325,942	+0.10(+1.51%)
Apr 13, 2007	6.437	6.481	6.425	6.459	246,048	+0.04(+0.69%)
Apr 12, 2007	6.425	6.428	6.396	6.415	187,799	+0.02(+0.25%)
Apr 11, 2007	6.393	6.437	6.368	6.400	230,770	+0.02(+0.30%)
Apr 10, 2007	6.409	6.418	6.381	6.381	264,510	-0.03(-0.39%)
Apr 09, 2007	6.437	6.447	6.396	6.406	219,311	-0.01(-0.20%)
Apr 05, 2007	6.384	6.440	6.374	6.418	307,162	+0.00(+0.05%)
Apr 04, 2007	6.334	6.434	6.330	6.415	261,963	+0.06(+0.89%)
Apr 03, 2007	6.346	6.393	6.337	6.359	220,902	+0.04(+0.59%)
Apr 02, 2007	6.330	6.362	6.321	6.321	216,128	-0.01(-0.19%)
Mar 30, 2007	6.371	6.378	6.324	6.334	223,130	+0.01(+0.15%)
Mar 29, 2007	6.330	6.346	6.318	6.324	181,114	+0.01(+0.15%)
Mar 28, 2007	6.315	6.326	6.283	6.315	173,793	+0.00(+0.05%)
Mar 27, 2007	6.283	6.330	6.255	6.312	442,441	+0.03(+0.45%)
Mar 26, 2007	6.346	6.346	6.274	6.283	431,619	-0.04(-0.65%)
Mar 23, 2007	6.305	6.381	6.290	6.324	396,606	+0.02(+0.30%)
Mar 22, 2007	6.315	6.356	6.293	6.305	375,916	+0.02(+0.25%)
Mar 21, 2007	6.264	6.312	6.233	6.290	402,972	-0.00(-0.05%)
Mar 20, 2007	6.277	6.308	6.268	6.293	334,537	+0.02(+0.25%)
Mar 19, 2007	6.271	6.296	6.264	6.277	296,022	+0.01(+0.15%)
Mar 16, 2007	6.208	6.293	6.208	6.268	261,327	+0.04(+0.71%)
Mar 15, 2007	6.186	6.268	6.186	6.224	224,722	+0.03(+0.51%)
Mar 14, 2007	6.183	6.214	6.139	6.192	536,978	-0.02(-0.35%)
Mar 13, 2007	6.296	6.290	6.205	6.214	263,237	-0.08(-1.30%)
Mar 12, 2007	6.264	6.299	6.230	6.296	288,064	+0.07(+1.06%)
Mar 09, 2007	6.217	6.236	6.202	6.230	171,565	+0.03(+0.46%)
Mar 08, 2007	6.176	6.280	6.176	6.202	326,261	+0.02(+0.30%)
Mar 07, 2007	6.076	6.214	6.060	6.183	458,675	+0.12(+1.97%)
Mar 06, 2007	6.013	6.079	6.013	6.063	517,243	+0.06(+0.94%)
Mar 05, 2007	6.019	6.063	5.979	6.007	654,113	-0.09(-1.49%)
Mar 02, 2007	6.170	6.220	6.098	6.098	307,162	-0.08(-1.27%)

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.