Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	6.862	6.937	6.846	6.911	315,601	+0.06(+0.94%)
May 29, 2008	6.800	6.870	6.784	6.846	304,860	+0.02(+0.35%)
May 28, 2008	6.838	6.854	6.794	6.822	290,248	-0.02(-0.31%)
May 27, 2008	6.835	6.876	6.795	6.843	312,594	+0.02(+0.27%)
May 26, 2008	6.935	6.954	6.825	6.825	0	+0.00(+0.00%)
May 23, 2008	6.935	6.954	6.825	6.825	496,314	-0.09(-1.36%)
May 22, 2008	6.852	6.935	6.852	6.919	295,731	+0.07(+1.00%)
May 21, 2008	6.843	6.929	6.841	6.850	2,030,722	+0.00(+0.02%)
May 20, 2008	6.811	6.884	6.804	6.849	525,839	+0.02(+0.31%)
May 19, 2008	6.776	6.852	6.766	6.827	281,740	+0.06(+0.83%)
May 16, 2008	6.741	6.784	6.698	6.771	298,716	+0.07(+1.00%)
May 15, 2008	6.698	6.725	6.663	6.704	314,116	-0.02(-0.24%)
May 14, 2008	6.714	6.749	6.691	6.720	370,037	+0.05(+0.68%)
May 13, 2008	6.680	6.693	6.626	6.674	347,430	-0.05(-0.80%)
May 12, 2008	6.650	6.731	6.618	6.728	349,503	+0.08(+1.21%)
May 09, 2008	6.559	6.647	6.529	6.647	239,717	+0.05(+0.77%)
May 08, 2008	6.618	6.618	6.533	6.596	337,400	+0.02(+0.37%)
May 07, 2008	6.655	6.655	6.567	6.572	366,914	-0.06(-0.97%)
May 06, 2008	6.634	6.693	6.583	6.637	489,064	-0.03(-0.40%)
May 05, 2008	6.717	6.728	6.631	6.663	603,476	-0.09(-1.27%)
May 02, 2008	6.671	6.749	6.671	6.749	529,230	+0.08(+1.13%)
May 01, 2008	6.561	6.674	6.534	6.674	673,059	+0.15(+2.22%)
Apr 30, 2008	6.561	6.577	6.513	6.529	251,780	+0.00(+0.00%)
Apr 29, 2008	6.569	6.569	6.473	6.529	257,601	-0.05(-0.74%)
Apr 28, 2008	6.596	6.637	6.563	6.577	291,324	+0.01(+0.08%)
Apr 25, 2008	6.553	6.575	6.518	6.572	311,965	+0.03(+0.41%)
Apr 24, 2008	6.508	6.610	6.491	6.545	393,733	+0.02(+0.25%)
Apr 23, 2008	6.408	6.535	6.408	6.529	372,489	+0.12(+1.89%)
Apr 22, 2008	6.397	6.408	6.389	6.408	264,021	+0.02(+0.29%)
Apr 21, 2008	6.435	6.440	6.384	6.389	380,205	-0.05(-0.71%)
Apr 18, 2008	6.430	6.473	6.407	6.435	351,923	+0.04(+0.57%)
Apr 17, 2008	6.357	6.430	6.357	6.399	330,139	+0.04(+0.61%)
Apr 16, 2008	6.298	6.368	6.279	6.360	453,107	+0.10(+1.54%)
Apr 15, 2008	6.250	6.314	6.247	6.263	335,037	+0.01(+0.17%)
Apr 14, 2008	6.234	6.301	6.220	6.252	328,538	+0.02(+0.30%)
Apr 11, 2008	6.309	6.328	6.234	6.234	381,760	-0.13(-2.07%)
Apr 10, 2008	6.459	6.459	6.354	6.365	461,876	-0.09(-1.46%)
Apr 09, 2008	6.470	6.470	6.405	6.459	334,832	-0.02(-0.25%)
Apr 08, 2008	6.483	6.483	6.419	6.475	368,317	-0.01(-0.08%)
Apr 07, 2008	6.548	6.564	6.478	6.481	439,917	-0.03(-0.50%)
Apr 04, 2008	6.467	6.583	6.427	6.513	557,564	+0.10(+1.64%)
Apr 03, 2008	6.432	6.462	6.360	6.408	557,017	-0.01(-0.21%)
Apr 02, 2008	6.395	6.551	6.330	6.422	550,864	+0.10(+1.57%)
Apr 01, 2008	6.174	6.322	6.174	6.322	475,982	+0.17(+2.80%)
Mar 31, 2008	6.177	6.177	6.121	6.150	330,868	+0.01(+0.09%)
Mar 28, 2008	6.220	6.247	6.145	6.145	338,126	-0.03(-0.57%)
Mar 27, 2008	6.161	6.242	6.153	6.180	272,064	+0.02(+0.39%)
Mar 26, 2008	6.182	6.182	6.126	6.156	315,013	-0.02(-0.26%)
Mar 25, 2008	6.172	6.201	6.129	6.172	354,688	+0.00(+0.00%)
Mar 24, 2008	6.196	6.228	6.118	6.172	449,222	+0.02(+0.31%)
Mar 21, 2008	6.158	6.231	6.102	6.153	495,517	+0.00(+0.00%)
Mar 20, 2008	6.158	6.231	6.102	6.153	495,517	-0.03(-0.43%)
Mar 19, 2008	6.236	6.438	6.098	6.180	577,211	-0.06(-0.90%)
Mar 18, 2008	6.096	6.239	6.019	6.236	470,983	+0.17(+2.74%)
Mar 17, 2008	6.045	6.139	5.978	6.070	384,604	-0.03(-0.57%)
Mar 14, 2008	6.228	6.236	6.062	6.105	398,977	-0.08(-1.26%)
Mar 13, 2008	6.086	6.239	5.984	6.182	365,295	+0.06(+1.01%)
Mar 12, 2008	6.424	6.432	6.121	6.121	664,621	-0.26(-4.15%)
Mar 11, 2008	6.072	6.443	6.072	6.386	560,318	+0.34(+5.67%)
Mar 10, 2008	6.196	6.236	5.965	6.043	768,144	-0.25(-3.97%)
Mar 07, 2008	6.473	6.543	6.287	6.293	526,289	-0.19(-2.90%)
Mar 06, 2008	6.583	6.623	6.481	6.481	371,808	-0.11(-1.63%)
Mar 05, 2008	6.556	6.666	6.518	6.588	364,737	+0.03(+0.49%)
Mar 04, 2008	6.357	6.639	6.357	6.556	379,903	-0.04(-0.61%)

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.