Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2007	6.911	6.932	6.845	6.918	20,909	-0.04(-0.52%)
Feb 28, 2007	6.918	6.954	6.918	6.954	20,985	+0.06(+0.84%)
Feb 27, 2007	6.882	6.932	6.773	6.896	18,545	-0.09(-1.35%)
Feb 26, 2007	7.026	7.026	6.947	6.990	101,718	-0.02(-0.31%)
Feb 23, 2007	6.990	7.012	6.918	7.012	30,589	+0.04(+0.62%)
Feb 22, 2007	6.911	6.968	6.911	6.968	56,996	+0.01(+0.21%)
Feb 21, 2007	6.918	6.954	6.918	6.954	9,855	+0.04(+0.52%)
Feb 20, 2007	6.911	6.918	6.896	6.918	5,951	-0.06(-0.83%)
Feb 16, 2007	6.889	6.976	6.889	6.976	4,068	+0.07(+0.94%)
Feb 15, 2007	6.882	6.915	6.882	6.911	1,518	+0.02(+0.32%)
Feb 14, 2007	6.954	6.954	6.889	6.889	2,208	-0.07(-0.94%)
Feb 13, 2007	6.882	6.954	6.845	6.954	86,470	+0.08(+1.16%)
Feb 12, 2007	6.882	6.932	6.606	6.874	37,999	-0.07(-1.04%)
Feb 09, 2007	6.874	6.954	6.874	6.947	19,721	+0.03(+0.42%)
Feb 08, 2007	6.947	6.954	6.896	6.918	10,629	-0.02(-0.25%)
Feb 07, 2007	6.954	6.954	6.918	6.935	22,596	-0.02(-0.27%)
Feb 06, 2007	6.932	6.981	6.932	6.954	7,641	-0.06(-0.83%)
Feb 05, 2007	6.882	7.113	6.882	7.012	61,915	+0.08(+1.15%)
Feb 02, 2007	6.954	6.961	6.911	6.932	15,411	-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.