Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.589	6.589	6.429	6.442	318,241	+0.01(+0.15%)
Apr 27, 2007	6.395	6.451	6.395	6.432	243,136	+0.03(+0.54%)
Apr 26, 2007	6.357	6.426	6.357	6.398	324,924	+0.03(+0.49%)
Apr 25, 2007	6.423	6.423	6.354	6.366	314,422	+0.02(+0.25%)
Apr 24, 2007	6.379	6.391	6.347	6.351	258,730	-0.03(-0.44%)
Apr 23, 2007	6.310	6.382	6.310	6.379	434,399	+0.06(+0.94%)
Apr 20, 2007	6.435	6.451	6.300	6.319	449,674	-0.07(-1.13%)
Apr 19, 2007	6.445	6.454	6.379	6.391	281,006	-0.10(-1.55%)
Apr 18, 2007	6.520	6.552	6.486	6.492	267,322	-0.03(-0.39%)
Apr 17, 2007	6.558	6.567	6.505	6.517	316,013	-0.04(-0.62%)
Apr 16, 2007	6.492	6.596	6.476	6.558	325,878	+0.10(+1.51%)
Apr 13, 2007	6.439	6.483	6.426	6.461	246,000	+0.04(+0.69%)
Apr 12, 2007	6.426	6.429	6.398	6.417	187,762	+0.02(+0.25%)
Apr 11, 2007	6.395	6.439	6.369	6.401	230,724	+0.02(+0.30%)
Apr 10, 2007	6.410	6.420	6.382	6.382	264,458	-0.03(-0.39%)
Apr 09, 2007	6.439	6.448	6.398	6.407	219,268	-0.01(-0.20%)
Apr 05, 2007	6.385	6.442	6.376	6.420	307,102	+0.00(+0.05%)
Apr 04, 2007	6.335	6.435	6.332	6.417	261,912	+0.06(+0.89%)
Apr 03, 2007	6.347	6.395	6.338	6.360	220,859	+0.04(+0.59%)
Apr 02, 2007	6.332	6.363	6.322	6.323	216,085	-0.01(-0.19%)
Mar 30, 2007	6.373	6.379	6.325	6.335	223,087	+0.01(+0.15%)
Mar 29, 2007	6.332	6.347	6.319	6.325	181,079	+0.01(+0.15%)
Mar 28, 2007	6.316	6.327	6.285	6.316	173,759	+0.00(+0.05%)
Mar 27, 2007	6.285	6.332	6.256	6.313	442,355	+0.03(+0.45%)
Mar 26, 2007	6.347	6.347	6.275	6.285	431,534	-0.04(-0.65%)
Mar 23, 2007	6.307	6.382	6.291	6.325	396,528	+0.02(+0.30%)
Mar 22, 2007	6.316	6.357	6.294	6.307	375,842	+0.02(+0.25%)
Mar 21, 2007	6.266	6.313	6.234	6.291	402,893	-0.00(-0.05%)
Mar 20, 2007	6.278	6.310	6.269	6.294	334,471	+0.02(+0.25%)
Mar 19, 2007	6.272	6.297	6.266	6.278	295,964	+0.01(+0.15%)
Mar 16, 2007	6.209	6.294	6.209	6.269	261,275	+0.04(+0.71%)
Mar 15, 2007	6.187	6.269	6.187	6.225	224,678	+0.03(+0.51%)
Mar 14, 2007	6.184	6.215	6.140	6.193	536,872	-0.02(-0.35%)
Mar 13, 2007	6.297	6.292	6.206	6.215	263,185	-0.08(-1.30%)
Mar 12, 2007	6.266	6.300	6.231	6.297	288,008	+0.07(+1.06%)
Mar 09, 2007	6.219	6.237	6.203	6.231	171,531	+0.03(+0.46%)
Mar 08, 2007	6.178	6.281	6.178	6.203	326,197	+0.02(+0.30%)
Mar 07, 2007	6.077	6.215	6.061	6.184	458,585	+0.12(+1.97%)
Mar 06, 2007	6.014	6.080	6.014	6.065	517,141	+0.06(+0.94%)
Mar 05, 2007	6.021	6.065	5.980	6.008	653,985	-0.09(-1.49%)
Mar 02, 2007	6.171	6.222	6.099	6.099	307,102	-0.08(-1.27%)
Mar 01, 2007	6.127	6.209	6.112	6.178	439,013	-0.09(-1.50%)
Feb 28, 2007	6.263	6.285	6.190	6.272	312,512	+0.05(+0.81%)
Feb 27, 2007	6.297	6.297	6.178	6.222	417,850	-0.08(-1.20%)
Feb 26, 2007	6.297	6.316	6.269	6.297	332,243	+0.02(+0.35%)
Feb 23, 2007	6.256	6.294	6.256	6.275	423,260	+0.01(+0.15%)
Feb 22, 2007	6.269	6.300	6.256	6.266	584,290	-0.03(-0.45%)
Feb 21, 2007	6.285	6.297	6.253	6.294	515,868	+0.00(+0.00%)
Feb 20, 2007	6.288	6.319	6.285	6.294	396,210	-0.01(-0.15%)
Feb 16, 2007	6.325	6.325	6.285	6.303	489,454	-0.09(-1.47%)
Feb 15, 2007	6.344	6.439	6.338	6.398	502,820	+0.06(+0.94%)
Feb 14, 2007	6.300	6.360	6.300	6.338	452,675	+0.02(+0.35%)
Feb 13, 2007	6.297	6.329	6.297	6.316	400,983	+0.02(+0.30%)
Feb 12, 2007	6.329	6.382	6.291	6.297	293,898	-0.03(-0.50%)
Feb 09, 2007	6.357	6.398	6.325	6.329	393,027	-0.04(-0.59%)
Feb 08, 2007	6.341	6.379	6.338	6.366	273,687	+0.01(+0.20%)
Feb 07, 2007	6.338	6.388	6.335	6.354	488,500	+0.02(+0.35%)
Feb 06, 2007	6.310	6.404	6.310	6.332	576,971	-0.07(-1.13%)
Feb 05, 2007	6.391	6.413	6.382	6.404	470,042	+0.02(+0.30%)
Feb 02, 2007	6.357	6.426	6.354	6.385	391,754	+0.00(+0.00%)

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.