Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.855	6.873	6.843	6.851	42,244	+0.01(+0.19%)
Apr 27, 2007	6.851	6.864	6.834	6.838	29,407	-0.00(-0.06%)
Apr 26, 2007	6.838	6.855	6.825	6.843	43,644	+0.01(+0.19%)
Apr 25, 2007	6.860	6.885	6.813	6.830	106,193	-0.03(-0.44%)
Apr 24, 2007	6.881	6.894	6.860	6.860	33,141	-0.01(-0.12%)
Apr 23, 2007	6.851	6.890	6.851	6.868	45,044	-0.01(-0.12%)
Apr 20, 2007	6.885	6.890	6.838	6.877	50,412	+0.02(+0.25%)
Apr 19, 2007	6.825	6.868	6.804	6.860	49,012	+0.03(+0.50%)
Apr 18, 2007	6.838	6.838	6.800	6.825	57,181	-0.00(-0.06%)
Apr 17, 2007	6.860	6.860	6.813	6.830	58,581	-0.01(-0.13%)
Apr 16, 2007	6.868	6.868	6.838	6.838	41,777	-0.02(-0.25%)
Apr 13, 2007	6.843	6.855	6.830	6.855	55,314	+0.02(+0.31%)
Apr 12, 2007	6.855	6.855	6.813	6.834	77,953	-0.00(-0.06%)
Apr 11, 2007	6.834	6.873	6.817	6.838	48,312	-0.02(-0.25%)
Apr 10, 2007	6.834	6.855	6.834	6.855	7,235	+0.01(+0.13%)
Apr 09, 2007	6.838	6.847	6.813	6.847	20,771	+0.00(+0.00%)
Apr 05, 2007	6.804	6.847	6.791	6.847	72,818	-0.00(-0.06%)
Apr 04, 2007	6.851	6.864	6.817	6.851	72,585	+0.00(+0.00%)
Apr 03, 2007	6.821	6.855	6.821	6.851	37,576	+0.01(+0.19%)
Apr 02, 2007	6.855	6.855	6.821	6.838	23,806	-0.00(-0.06%)
Mar 30, 2007	6.868	6.877	6.838	6.843	50,879	-0.01(-0.19%)
Mar 29, 2007	6.868	6.873	6.838	6.855	27,773	+0.01(+0.19%)
Mar 28, 2007	6.855	6.877	6.838	6.843	65,349	+0.00(+0.06%)
Mar 27, 2007	6.838	6.860	6.830	6.838	28,240	+0.01(+0.19%)
Mar 26, 2007	6.795	6.834	6.795	6.825	29,407	+0.01(+0.19%)
Mar 23, 2007	6.851	6.877	6.813	6.813	38,276	-0.00(-0.06%)
Mar 22, 2007	6.851	6.877	6.817	6.817	32,441	-0.03(-0.50%)
Mar 21, 2007	6.843	6.851	6.843	6.851	10,269	-0.00(-0.06%)
Mar 20, 2007	6.881	6.881	6.855	6.855	13,069	-0.01(-0.12%)
Mar 19, 2007	6.860	6.877	6.843	6.864	56,947	+0.02(+0.25%)
Mar 16, 2007	6.851	6.868	6.847	6.847	9,102	-0.01(-0.19%)
Mar 15, 2007	6.868	6.873	6.843	6.860	18,904	+0.00(+0.06%)
Mar 14, 2007	6.881	6.885	6.838	6.855	42,244	-0.01(-0.12%)
Mar 13, 2007	6.860	6.898	6.864	6.864	43,644	+0.00(+0.06%)
Mar 12, 2007	6.851	6.873	6.843	6.860	48,078	+0.02(+0.25%)
Mar 09, 2007	6.877	6.877	6.838	6.843	80,287	-0.03(-0.50%)
Mar 08, 2007	6.860	6.877	6.860	6.877	32,208	-0.01(-0.19%)
Mar 07, 2007	6.898	6.920	6.881	6.890	70,251	+0.00(+0.00%)
Mar 06, 2007	6.898	6.933	6.890	6.890	46,678	-0.01(-0.12%)
Mar 05, 2007	6.911	6.933	6.885	6.898	51,579	+0.00(+0.00%)
Mar 02, 2007	6.894	6.920	6.885	6.898	101,992	+0.01(+0.19%)
Mar 01, 2007	6.885	6.898	6.877	6.885	29,407	+0.02(+0.25%)
Feb 28, 2007	6.903	6.907	6.864	6.868	28,707	-0.01(-0.19%)
Feb 27, 2007	6.890	6.898	6.864	6.881	47,145	+0.01(+0.12%)
Feb 26, 2007	6.847	6.890	6.843	6.873	43,411	+0.03(+0.38%)
Feb 23, 2007	6.843	6.855	6.838	6.847	67,217	+0.01(+0.13%)
Feb 22, 2007	6.830	6.864	6.813	6.838	111,094	-0.03(-0.50%)
Feb 21, 2007	6.860	6.885	6.825	6.873	83,788	+0.03(+0.50%)
Feb 20, 2007	6.830	6.873	6.817	6.838	85,188	+0.00(+0.00%)
Feb 16, 2007	6.877	6.894	6.834	6.838	43,877	-0.03(-0.44%)
Feb 15, 2007	6.860	6.877	6.838	6.868	30,807	+0.01(+0.19%)
Feb 14, 2007	6.825	6.855	6.813	6.855	27,773	+0.03(+0.44%)
Feb 13, 2007	6.838	6.843	6.821	6.825	26,139	+0.00(+0.06%)
Feb 12, 2007	6.834	6.838	6.817	6.821	17,737	+0.00(+0.06%)
Feb 09, 2007	6.834	6.847	6.813	6.817	57,648	-0.03(-0.38%)
Feb 08, 2007	6.864	6.864	6.834	6.843	56,714	-0.03(-0.50%)
Feb 07, 2007	6.885	6.894	6.851	6.877	79,353	+0.01(+0.19%)
Feb 06, 2007	6.834	6.885	6.834	6.864	31,508	+0.03(+0.44%)
Feb 05, 2007	6.847	6.868	6.834	6.834	28,940	+0.00(+0.00%)
Feb 02, 2007	6.834	6.843	6.821	6.834	48,078	-0.01(-0.13%)

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.