Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.799	6.799	6.705	6.718	90,028	-0.07(-1.07%)
May 30, 2007	6.782	6.803	6.752	6.790	70,100	-0.03(-0.50%)
May 29, 2007	6.782	6.867	6.748	6.824	84,402	+0.05(+0.69%)
May 25, 2007	6.739	6.786	6.731	6.778	36,808	+0.01(+0.19%)
May 24, 2007	6.816	6.837	6.765	6.765	93,780	-0.05(-0.75%)
May 23, 2007	6.820	6.833	6.812	6.816	22,741	-0.01(-0.12%)
May 22, 2007	6.846	6.846	6.816	6.824	52,282	-0.01(-0.19%)
May 21, 2007	6.854	6.854	6.833	6.837	60,488	-0.01(-0.12%)
May 18, 2007	6.867	6.871	6.833	6.846	53,689	-0.02(-0.25%)
May 17, 2007	6.876	6.893	6.850	6.863	81,354	-0.02(-0.31%)
May 16, 2007	6.871	6.901	6.871	6.884	29,071	+0.03(+0.44%)
May 15, 2007	6.880	6.901	6.854	6.854	27,665	-0.03(-0.43%)
May 14, 2007	6.859	6.893	6.859	6.884	33,760	-0.00(-0.06%)
May 11, 2007	6.846	6.901	6.846	6.888	43,842	+0.03(+0.37%)
May 10, 2007	6.880	6.982	6.863	6.863	88,153	+0.01(+0.19%)
May 09, 2007	6.880	6.888	6.837	6.850	36,574	-0.00(-0.06%)
May 08, 2007	6.910	6.910	6.850	6.854	29,775	-0.08(-1.11%)
May 07, 2007	6.850	6.952	6.850	6.931	167,866	+0.08(+1.18%)
May 04, 2007	6.829	6.859	6.829	6.850	16,177	+0.02(+0.31%)
May 03, 2007	6.842	6.867	6.829	6.829	79,009	-0.00(-0.06%)
May 02, 2007	6.842	6.850	6.824	6.833	42,904	-0.00(-0.06%)
May 01, 2007	6.824	6.850	6.824	6.837	42,435	+0.02(+0.25%)
Apr 30, 2007	6.824	6.842	6.812	6.820	42,435	+0.01(+0.19%)
Apr 27, 2007	6.820	6.833	6.803	6.807	29,540	-0.00(-0.06%)
Apr 26, 2007	6.807	6.824	6.795	6.812	43,842	+0.01(+0.19%)
Apr 25, 2007	6.829	6.854	6.782	6.799	106,674	-0.03(-0.44%)
Apr 24, 2007	6.850	6.863	6.829	6.829	33,291	-0.01(-0.12%)
Apr 23, 2007	6.820	6.859	6.820	6.837	45,248	-0.01(-0.12%)
Apr 20, 2007	6.854	6.859	6.807	6.846	50,641	+0.02(+0.25%)
Apr 19, 2007	6.795	6.837	6.773	6.829	49,234	+0.03(+0.50%)
Apr 18, 2007	6.807	6.807	6.769	6.795	57,440	-0.00(-0.06%)
Apr 17, 2007	6.829	6.829	6.782	6.799	58,847	-0.01(-0.13%)
Apr 16, 2007	6.837	6.837	6.807	6.807	41,966	-0.02(-0.25%)
Apr 13, 2007	6.812	6.824	6.799	6.824	55,564	+0.02(+0.31%)
Apr 12, 2007	6.824	6.824	6.782	6.803	78,306	-0.00(-0.06%)
Apr 11, 2007	6.803	6.842	6.786	6.807	48,531	-0.02(-0.25%)
Apr 10, 2007	6.803	6.824	6.803	6.824	7,267	+0.01(+0.13%)
Apr 09, 2007	6.807	6.816	6.782	6.816	20,866	+0.00(+0.00%)
Apr 05, 2007	6.773	6.816	6.760	6.816	73,148	-0.00(-0.06%)
Apr 04, 2007	6.820	6.833	6.786	6.820	72,914	+0.00(+0.00%)
Apr 03, 2007	6.790	6.824	6.790	6.820	37,746	+0.01(+0.19%)
Apr 02, 2007	6.824	6.824	6.790	6.807	23,913	-0.00(-0.06%)
Mar 30, 2007	6.837	6.846	6.807	6.812	51,110	-0.01(-0.19%)
Mar 29, 2007	6.837	6.842	6.807	6.824	27,899	+0.01(+0.19%)
Mar 28, 2007	6.824	6.846	6.807	6.812	65,646	+0.00(+0.06%)
Mar 27, 2007	6.807	6.829	6.799	6.807	28,368	+0.01(+0.19%)
Mar 26, 2007	6.765	6.803	6.765	6.795	29,540	+0.01(+0.19%)
Mar 23, 2007	6.820	6.846	6.782	6.782	38,449	-0.00(-0.06%)
Mar 22, 2007	6.820	6.846	6.786	6.786	32,588	-0.03(-0.50%)
Mar 21, 2007	6.812	6.820	6.812	6.820	10,315	-0.00(-0.06%)
Mar 20, 2007	6.850	6.850	6.824	6.824	13,129	-0.01(-0.12%)
Mar 19, 2007	6.829	6.846	6.812	6.833	57,205	+0.02(+0.25%)
Mar 16, 2007	6.820	6.837	6.816	6.816	9,143	-0.01(-0.19%)
Mar 15, 2007	6.837	6.842	6.812	6.829	18,990	+0.00(+0.06%)
Mar 14, 2007	6.850	6.854	6.807	6.824	42,435	-0.01(-0.12%)
Mar 13, 2007	6.829	6.867	6.833	6.833	43,842	+0.00(+0.06%)
Mar 12, 2007	6.820	6.842	6.812	6.829	48,296	+0.02(+0.25%)
Mar 09, 2007	6.846	6.846	6.807	6.812	80,650	-0.03(-0.50%)
Mar 08, 2007	6.829	6.846	6.829	6.846	32,354	-0.01(-0.19%)
Mar 07, 2007	6.867	6.888	6.850	6.859	70,569	+0.00(+0.00%)
Mar 06, 2007	6.867	6.901	6.859	6.859	46,890	-0.01(-0.12%)
Mar 05, 2007	6.880	6.901	6.854	6.867	51,813	+0.00(+0.00%)
Mar 02, 2007	6.863	6.888	6.854	6.867	102,454	+0.01(+0.19%)

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.