Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.127	7.194	7.116	7.183	1,773,766	+0.17(+2.40%)
May 30, 2007	6.932	7.018	6.932	7.015	1,165,404	+0.03(+0.43%)
May 29, 2007	6.989	7.037	6.962	6.985	1,196,798	+0.08(+1.19%)
May 25, 2007	6.873	6.902	6.846	6.902	1,385,387	+0.07(+0.99%)
May 24, 2007	6.932	6.944	6.813	6.835	1,536,943	-0.06(-0.87%)
May 23, 2007	6.906	6.962	6.895	6.895	2,258,906	+0.03(+0.49%)
May 22, 2007	6.895	6.899	6.846	6.861	703,519	-0.00(-0.05%)
May 21, 2007	6.921	6.929	6.846	6.865	3,079,233	-0.12(-1.71%)
May 18, 2007	6.906	6.996	6.899	6.985	8,958,110	+0.17(+2.53%)
May 17, 2007	6.801	6.824	6.764	6.813	1,206,300	-0.04(-0.60%)
May 16, 2007	6.869	6.884	6.805	6.854	1,451,142	+0.04(+0.60%)
May 15, 2007	6.760	6.884	6.760	6.813	1,138,140	+0.05(+0.72%)
May 14, 2007	6.805	6.816	6.730	6.764	981,772	-0.10(-1.53%)
May 11, 2007	6.783	6.869	6.779	6.869	1,431,897	+0.18(+2.74%)
May 10, 2007	6.764	6.824	6.663	6.686	1,963,278	-0.13(-1.92%)
May 09, 2007	6.749	6.820	6.738	6.816	1,200,152	+0.06(+0.89%)
May 08, 2007	6.734	6.772	6.712	6.757	997,008	-0.06(-0.82%)
May 07, 2007	6.831	6.846	6.801	6.813	980,971	-0.03(-0.49%)
May 04, 2007	6.831	6.858	6.813	6.846	1,526,251	+0.14(+2.06%)
May 03, 2007	6.670	6.715	6.618	6.708	3,106,764	+0.05(+0.73%)
May 02, 2007	6.633	6.678	6.614	6.659	3,766,715	+0.05(+0.74%)
May 01, 2007	6.656	6.656	6.558	6.611	1,254,680	-0.01(-0.11%)
Apr 30, 2007	6.652	6.667	6.603	6.618	1,637,713	-0.03(-0.51%)
Apr 27, 2007	6.637	6.689	6.592	6.652	3,476,700	-0.11(-1.66%)
Apr 26, 2007	6.824	6.828	6.738	6.764	1,478,406	-0.16(-2.38%)
Apr 25, 2007	6.861	6.936	6.839	6.929	1,331,126	+0.10(+1.54%)
Apr 24, 2007	6.809	6.835	6.772	6.824	1,425,749	-0.14(-2.04%)
Apr 23, 2007	6.981	7.026	6.959	6.966	5,651,676	-0.07(-0.96%)
Apr 20, 2007	7.030	7.071	6.996	7.033	1,328,988	+0.10(+1.46%)
Apr 19, 2007	6.843	6.951	6.833	6.932	1,273,391	-0.05(-0.75%)
Apr 18, 2007	6.944	7.018	6.921	6.985	1,705,072	-0.03(-0.43%)
Apr 17, 2007	7.018	7.037	6.989	7.015	1,357,054	-0.06(-0.85%)
Apr 16, 2007	7.037	7.075	7.026	7.075	2,251,956	+0.08(+1.18%)
Apr 13, 2007	7.004	7.015	6.944	6.992	1,562,871	+0.01(+0.21%)
Apr 12, 2007	6.884	6.985	6.869	6.977	2,605,052	+0.03(+0.48%)
Apr 11, 2007	6.996	6.996	6.925	6.944	1,979,048	-0.06(-0.80%)
Apr 10, 2007	6.925	7.004	6.925	7.000	1,038,973	+0.10(+1.52%)
Apr 09, 2007	6.869	6.921	6.869	6.895	676,522	-0.01(-0.11%)
Apr 05, 2007	6.876	6.925	6.865	6.902	984,980	+0.04(+0.60%)
Apr 04, 2007	6.831	6.869	6.816	6.861	2,504,015	+0.06(+0.88%)
Apr 03, 2007	6.764	6.809	6.753	6.801	3,495,411	+0.10(+1.45%)
Apr 02, 2007	6.693	6.704	6.641	6.704	2,028,498	+0.03(+0.50%)
Mar 30, 2007	6.641	6.768	6.626	6.671	2,164,818	+0.01(+0.17%)
Mar 29, 2007	6.633	6.663	6.603	6.659	1,710,952	+0.06(+0.96%)
Mar 28, 2007	6.667	6.682	6.551	6.596	3,476,700	-0.13(-1.89%)
Mar 27, 2007	6.686	6.798	6.652	6.723	3,717,532	+0.03(+0.50%)
Mar 26, 2007	6.738	6.742	6.603	6.689	2,776,121	-0.05(-0.78%)
Mar 23, 2007	6.742	6.775	6.715	6.742	1,215,121	-0.06(-0.88%)
Mar 22, 2007	6.805	6.828	6.757	6.801	1,168,879	-0.04(-0.66%)
Mar 21, 2007	6.734	6.846	6.641	6.846	2,655,571	+0.16(+2.41%)
Mar 20, 2007	6.603	6.700	6.592	6.686	889,021	+0.06(+0.96%)
Mar 19, 2007	6.611	6.648	6.573	6.622	1,055,813	+0.13(+1.96%)
Mar 16, 2007	6.495	6.540	6.469	6.495	1,426,016	-0.03(-0.52%)
Mar 15, 2007	6.457	6.540	6.450	6.528	4,008,082	+0.06(+0.93%)
Mar 14, 2007	6.472	6.487	6.334	6.469	3,069,343	-0.05(-0.80%)
Mar 13, 2007	6.783	6.710	6.513	6.521	2,183,796	-0.26(-3.86%)
Mar 12, 2007	6.749	6.809	6.730	6.783	1,295,576	-0.03(-0.44%)
Mar 09, 2007	6.809	6.824	6.745	6.813	781,034	+0.05(+0.72%)
Mar 08, 2007	6.734	6.805	6.727	6.764	2,575,383	+0.10(+1.52%)
Mar 07, 2007	6.671	6.715	6.652	6.663	2,627,238	-0.01(-0.22%)
Mar 06, 2007	6.611	6.704	6.599	6.678	959,854	+0.19(+2.88%)
Mar 05, 2007	6.562	6.641	6.480	6.491	2,292,318	-0.18(-2.69%)
Mar 02, 2007	6.734	6.787	6.663	6.671	2,296,060	-0.12(-1.71%)

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.