Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.610	6.610	6.499	6.505	320,789	+0.02(+0.24%)
May 30, 2007	6.480	6.493	6.442	6.490	246,906	+0.03(+0.39%)
May 29, 2007	6.398	6.474	6.398	6.464	257,326	+0.07(+1.04%)
May 25, 2007	6.372	6.426	6.372	6.398	218,174	+0.02(+0.30%)
May 24, 2007	6.445	6.493	6.379	6.379	476,132	-0.09(-1.42%)
May 23, 2007	6.518	6.524	6.461	6.471	335,313	-0.02(-0.34%)
May 22, 2007	6.562	6.556	6.493	6.493	420,878	-0.07(-1.11%)
May 21, 2007	6.591	6.600	6.566	6.566	331,208	-0.00(-0.05%)
May 18, 2007	6.616	6.616	6.559	6.569	282,900	+0.00(+0.00%)
May 17, 2007	6.597	6.597	6.550	6.569	265,219	-0.01(-0.14%)
May 16, 2007	6.540	6.578	6.528	6.578	293,320	+0.04(+0.63%)
May 15, 2007	6.537	6.556	6.528	6.537	345,101	+0.01(+0.15%)
May 14, 2007	6.540	6.547	6.528	6.528	209,649	+0.00(+0.00%)
May 11, 2007	6.483	6.540	6.480	6.528	229,541	+0.07(+1.03%)
May 10, 2007	6.512	6.531	6.461	6.461	295,846	-0.04(-0.63%)
May 09, 2007	6.502	6.521	6.496	6.502	281,953	+0.03(+0.39%)
May 08, 2007	6.524	6.537	6.477	6.477	257,326	-0.06(-0.97%)
May 07, 2007	6.578	6.597	6.540	6.540	403,828	+0.01(+0.15%)
May 04, 2007	6.572	6.582	6.531	6.531	225,436	-0.01(-0.19%)
May 03, 2007	6.553	6.566	6.518	6.543	232,067	+0.03(+0.49%)
May 02, 2007	6.540	6.585	6.496	6.512	276,901	-0.02(-0.34%)
May 01, 2007	6.483	6.572	6.477	6.534	289,215	+0.04(+0.63%)
Apr 30, 2007	6.642	6.642	6.480	6.493	315,737	+0.01(+0.15%)
Apr 27, 2007	6.445	6.502	6.445	6.483	241,223	+0.03(+0.54%)
Apr 26, 2007	6.407	6.477	6.407	6.448	322,368	+0.03(+0.49%)
Apr 25, 2007	6.474	6.474	6.404	6.417	311,948	+0.02(+0.25%)
Apr 24, 2007	6.429	6.442	6.398	6.401	256,694	-0.03(-0.44%)
Apr 23, 2007	6.360	6.433	6.360	6.429	430,981	+0.06(+0.94%)
Apr 20, 2007	6.486	6.502	6.350	6.369	446,137	-0.07(-1.13%)
Apr 19, 2007	6.496	6.505	6.429	6.442	278,796	-0.10(-1.55%)
Apr 18, 2007	6.572	6.604	6.537	6.543	265,219	-0.03(-0.39%)
Apr 17, 2007	6.610	6.619	6.556	6.569	313,527	-0.04(-0.62%)
Apr 16, 2007	6.543	6.648	6.528	6.610	323,315	+0.10(+1.51%)
Apr 13, 2007	6.490	6.534	6.477	6.512	244,065	+0.04(+0.69%)
Apr 12, 2007	6.477	6.480	6.448	6.467	186,285	+0.02(+0.25%)
Apr 11, 2007	6.445	6.490	6.420	6.452	228,909	+0.02(+0.30%)
Apr 10, 2007	6.461	6.471	6.433	6.433	262,377	-0.03(-0.39%)
Apr 09, 2007	6.490	6.499	6.448	6.458	217,543	-0.01(-0.20%)
Apr 05, 2007	6.436	6.493	6.426	6.471	304,686	+0.00(+0.05%)
Apr 04, 2007	6.385	6.486	6.382	6.467	259,852	+0.06(+0.89%)
Apr 03, 2007	6.398	6.445	6.388	6.410	219,121	+0.04(+0.59%)
Apr 02, 2007	6.382	6.414	6.372	6.373	214,385	-0.01(-0.19%)
Mar 30, 2007	6.423	6.429	6.376	6.385	221,332	+0.01(+0.15%)
Mar 29, 2007	6.382	6.398	6.369	6.376	179,654	+0.01(+0.15%)
Mar 28, 2007	6.366	6.377	6.334	6.366	172,392	+0.00(+0.05%)
Mar 27, 2007	6.334	6.382	6.306	6.363	438,875	+0.03(+0.45%)
Mar 26, 2007	6.398	6.398	6.325	6.334	428,140	-0.04(-0.65%)
Mar 23, 2007	6.357	6.433	6.341	6.376	393,409	+0.02(+0.30%)
Mar 22, 2007	6.366	6.407	6.344	6.357	372,886	+0.02(+0.25%)
Mar 21, 2007	6.315	6.363	6.284	6.341	399,723	-0.00(-0.05%)
Mar 20, 2007	6.328	6.360	6.319	6.344	331,840	+0.02(+0.25%)
Mar 19, 2007	6.322	6.347	6.315	6.328	293,635	+0.01(+0.15%)
Mar 16, 2007	6.258	6.344	6.258	6.319	259,220	+0.04(+0.71%)
Mar 15, 2007	6.236	6.319	6.236	6.274	222,910	+0.03(+0.51%)
Mar 14, 2007	6.233	6.265	6.189	6.243	532,649	-0.02(-0.35%)
Mar 13, 2007	6.347	6.341	6.255	6.265	261,114	-0.08(-1.30%)
Mar 12, 2007	6.315	6.350	6.281	6.347	285,742	+0.07(+1.06%)
Mar 09, 2007	6.268	6.287	6.252	6.281	170,182	+0.03(+0.46%)
Mar 08, 2007	6.227	6.331	6.227	6.252	323,631	+0.02(+0.30%)
Mar 07, 2007	6.125	6.265	6.109	6.233	454,977	+0.12(+1.97%)
Mar 06, 2007	6.062	6.129	6.062	6.113	513,073	+0.06(+0.94%)
Mar 05, 2007	6.068	6.113	6.027	6.056	648,840	-0.09(-1.49%)
Mar 02, 2007	6.220	6.271	6.148	6.148	304,686	-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.