Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.713	6.991	6.742	6.762	12,258,851	+0.05(+0.72%)
May 30, 2007	6.424	6.774	6.287	6.713	10,298,070	+0.30(+4.69%)
May 29, 2007	6.379	6.500	6.366	6.412	3,245,476	+0.01(+0.09%)
May 25, 2007	6.181	6.435	6.211	6.406	4,379,607	+0.23(+3.64%)
May 24, 2007	6.279	6.387	6.131	6.181	7,059,156	-0.10(-1.56%)
May 23, 2007	6.505	6.515	6.276	6.279	3,678,885	-0.21(-3.28%)
May 22, 2007	6.499	6.576	6.438	6.492	6,273,970	+0.00(+0.02%)
May 21, 2007	6.382	6.523	6.370	6.491	4,001,607	+0.12(+1.95%)
May 18, 2007	6.412	6.443	6.269	6.367	4,281,435	-0.02(-0.31%)
May 17, 2007	6.332	6.518	6.275	6.387	7,496,084	+0.05(+0.86%)
May 16, 2007	6.242	6.353	6.180	6.332	5,164,581	+0.13(+2.07%)
May 15, 2007	6.171	6.347	6.122	6.204	6,014,643	+0.03(+0.54%)
May 14, 2007	6.103	6.269	6.099	6.171	6,673,535	+0.09(+1.47%)
May 11, 2007	6.047	6.130	6.021	6.081	7,726,694	+0.04(+0.73%)
May 10, 2007	6.069	6.187	5.904	6.037	7,769,515	-0.05(-0.77%)
May 09, 2007	6.131	6.133	6.013	6.084	7,081,039	-0.05(-0.84%)
May 08, 2007	6.219	6.219	6.053	6.136	6,141,664	-0.08(-1.36%)
May 07, 2007	6.104	6.270	6.083	6.220	7,831,878	+0.14(+2.29%)
May 04, 2007	6.192	6.248	5.951	6.081	10,984,740	-0.13(-2.02%)
May 03, 2007	6.050	6.211	5.983	6.207	9,634,950	+0.16(+2.60%)
May 02, 2007	5.868	6.122	5.868	6.050	13,485,404	+0.23(+3.95%)
May 01, 2007	6.000	6.059	5.773	5.820	14,282,233	-0.18(-3.00%)
Apr 30, 2007	6.323	6.323	5.973	6.000	23,714,536	-0.51(-7.87%)
Apr 27, 2007	6.435	7.053	6.199	6.512	16,400,703	-0.40(-5.75%)
Apr 26, 2007	6.893	7.062	6.712	6.910	10,489,729	+0.20(+2.95%)
Apr 25, 2007	6.712	6.796	6.626	6.712	4,793,130	+0.04(+0.57%)
Apr 24, 2007	6.712	6.746	6.545	6.674	4,048,576	-0.00(-0.07%)
Apr 23, 2007	6.653	6.725	6.604	6.678	3,014,601	+0.03(+0.41%)
Apr 20, 2007	6.697	6.787	6.591	6.651	3,904,362	+0.07(+1.13%)
Apr 19, 2007	6.644	6.671	6.530	6.577	5,806,267	-0.15(-2.29%)
Apr 18, 2007	6.651	6.796	6.367	6.731	8,316,894	+0.08(+1.20%)
Apr 17, 2007	6.681	6.777	6.636	6.651	7,747,863	-0.04(-0.59%)
Apr 16, 2007	6.802	6.855	6.663	6.691	7,841,470	-0.01(-0.09%)
Apr 13, 2007	6.697	6.851	6.666	6.697	24,018,906	+0.16(+2.40%)
Apr 12, 2007	6.307	6.551	6.237	6.539	13,319,982	+0.24(+3.79%)
Apr 11, 2007	6.168	6.349	6.168	6.301	11,009,878	+0.15(+2.48%)
Apr 10, 2007	6.062	6.229	5.921	6.148	10,123,425	-0.10(-1.57%)
Apr 09, 2007	6.258	6.400	6.228	6.246	8,689,224	+0.03(+0.51%)
Apr 05, 2007	6.127	6.270	6.089	6.214	6,381,138	+0.14(+2.37%)
Apr 04, 2007	6.047	6.089	5.933	6.071	5,401,409	+0.10(+1.65%)
Apr 03, 2007	5.944	6.060	5.873	5.973	9,494,970	+0.08(+1.28%)
Apr 02, 2007	5.799	5.903	5.738	5.897	10,020,226	+0.07(+1.19%)
Mar 30, 2007	6.001	6.001	5.620	5.827	15,524,894	-0.03(-0.59%)
Mar 29, 2007	5.865	5.895	5.694	5.862	9,509,524	+0.16(+2.81%)
Mar 28, 2007	5.740	5.835	5.546	5.702	16,619,670	-0.11(-1.87%)
Mar 27, 2007	6.180	6.180	5.723	5.811	21,532,870	-0.38(-6.20%)
Mar 26, 2007	6.329	6.361	5.939	6.195	11,678,727	-0.13(-1.99%)
Mar 23, 2007	6.497	6.514	6.285	6.320	6,168,958	-0.17(-2.63%)
Mar 22, 2007	6.583	6.595	6.443	6.491	4,880,122	-0.04(-0.56%)
Mar 21, 2007	6.434	6.609	6.428	6.527	7,376,744	+0.13(+2.03%)
Mar 20, 2007	6.311	6.452	6.266	6.397	5,198,319	+0.09(+1.46%)
Mar 19, 2007	6.145	6.349	6.145	6.305	5,492,972	+0.22(+3.65%)
Mar 16, 2007	6.122	6.177	6.054	6.083	8,801,023	-0.04(-0.62%)
Mar 15, 2007	6.160	6.269	6.062	6.121	5,687,760	-0.03(-0.47%)
Mar 14, 2007	6.155	6.249	5.904	6.149	10,698,958	+0.00(+0.07%)
Mar 13, 2007	6.228	6.452	6.071	6.145	10,628,836	-0.08(-1.33%)
Mar 12, 2007	6.174	6.393	6.168	6.228	6,797,242	+0.06(+0.98%)
Mar 09, 2007	6.202	6.341	6.080	6.168	4,890,045	+0.04(+0.67%)
Mar 08, 2007	5.986	6.246	5.986	6.127	8,047,538	+0.24(+4.06%)
Mar 07, 2007	5.873	6.009	5.835	5.888	8,449,088	+0.04(+0.65%)
Mar 06, 2007	5.719	5.923	5.641	5.850	10,250,843	+0.23(+4.03%)
Mar 05, 2007	5.440	5.791	5.294	5.623	10,503,145	+0.10(+1.75%)
Mar 02, 2007	5.684	5.809	5.472	5.527	11,030,386	-0.22(-3.79%)

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.