Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	6.808	6.914	6.777	6.861	26,235	+0.08(+1.24%)
Jun 28, 2007	6.686	6.838	6.648	6.777	14,691	-0.06(-0.89%)
Jun 27, 2007	6.785	6.861	6.762	6.838	16,659	+0.11(+1.59%)
Jun 26, 2007	6.747	6.899	6.731	6.731	19,020	+0.06(+0.91%)
Jun 25, 2007	6.335	6.709	6.335	6.670	26,497	+0.16(+2.46%)
Jun 22, 2007	6.731	6.731	6.503	6.510	17,839	-0.22(-3.28%)
Jun 21, 2007	6.419	7.013	6.259	6.731	56,799	+0.31(+4.87%)
Jun 20, 2007	7.052	7.204	6.228	6.419	172,495	-0.59(-8.48%)
Jun 19, 2007	6.709	7.044	6.709	7.013	119,500	+0.44(+6.73%)
Jun 18, 2007	6.617	6.670	6.434	6.571	57,323	-0.05(-0.81%)
Jun 15, 2007	6.594	6.678	6.541	6.625	6,427	+0.11(+1.64%)
Jun 14, 2007	6.594	6.663	6.518	6.518	7,214	+0.18(+2.89%)
Jun 13, 2007	6.533	7.090	6.320	6.335	27,022	-0.14(-2.24%)
Jun 12, 2007	6.770	6.853	6.472	6.480	40,795	-0.28(-4.17%)
Jun 11, 2007	6.366	6.762	6.327	6.762	54,221	+0.17(+2.54%)
Jun 08, 2007	6.777	6.853	6.579	6.594	31,744	-0.13(-1.93%)
Jun 07, 2007	6.838	6.846	6.716	6.724	8,001	-0.08(-1.23%)
Jun 06, 2007	6.709	6.892	6.678	6.808	69,523	+0.09(+1.36%)
Jun 05, 2007	6.922	6.922	6.693	6.716	51,158	-0.21(-2.97%)
Jun 04, 2007	6.747	6.960	6.747	6.922	11,018	+0.04(+0.55%)
Jun 01, 2007	6.747	6.899	6.663	6.884	33,056	+0.18(+2.61%)
May 31, 2007	6.792	6.800	6.625	6.709	50,371	-0.05(-0.79%)
May 30, 2007	6.815	6.899	6.747	6.762	17,446	-0.09(-1.33%)
May 29, 2007	6.792	6.884	6.617	6.853	34,302	+0.00(+0.00%)
May 25, 2007	6.670	6.945	6.518	6.853	44,599	+0.22(+3.33%)
May 24, 2007	6.747	6.815	6.594	6.632	19,807	+0.04(+0.58%)
May 23, 2007	6.487	6.594	6.457	6.594	7,345	+0.08(+1.29%)
May 22, 2007	6.579	6.731	6.472	6.510	35,286	+0.08(+1.30%)
May 21, 2007	6.465	6.503	6.289	6.426	43,681	+0.06(+0.96%)
May 18, 2007	6.312	6.465	6.236	6.366	49,190	+0.05(+0.72%)
May 17, 2007	6.770	6.770	6.289	6.320	35,417	-0.07(-1.07%)
May 16, 2007	6.449	6.594	6.358	6.388	21,250	-0.11(-1.64%)
May 15, 2007	6.526	6.617	6.404	6.495	30,216	-0.03(-0.47%)
May 14, 2007	6.785	6.853	6.503	6.526	51,552	-0.10(-1.50%)
May 11, 2007	6.670	6.861	6.594	6.625	39,483	+0.04(+0.58%)
May 10, 2007	6.937	7.013	6.548	6.587	55,749	-0.34(-4.95%)
May 09, 2007	6.785	7.013	6.785	6.930	25,841	+0.07(+1.00%)
May 08, 2007	6.892	6.975	6.640	6.861	22,037	+0.00(+0.00%)
May 07, 2007	6.914	6.975	6.747	6.861	56,274	+0.00(+0.02%)
May 04, 2007	6.831	6.899	6.831	6.859	17,577	+0.01(+0.09%)
May 03, 2007	6.853	6.899	6.792	6.853	30,039	+0.07(+1.01%)
May 02, 2007	6.693	6.838	6.693	6.785	18,758	+0.04(+0.57%)
May 01, 2007	6.914	6.914	6.632	6.747	30,695	-0.11(-1.67%)
Apr 30, 2007	6.892	7.052	6.853	6.861	85,001	+0.38(+5.88%)
Apr 27, 2007	6.327	6.495	6.327	6.480	10,756	+0.15(+2.41%)
Apr 26, 2007	6.343	6.343	6.209	6.327	18,495	+0.04(+0.61%)
Apr 25, 2007	6.236	6.289	6.183	6.289	13,773	-0.06(-0.96%)
Apr 24, 2007	6.251	6.487	6.251	6.350	18,233	+0.09(+1.46%)
Apr 23, 2007	6.183	6.259	6.183	6.259	14,035	+0.09(+1.48%)
Apr 20, 2007	6.114	6.320	6.091	6.167	29,252	+0.04(+0.62%)
Apr 19, 2007	6.038	6.129	6.038	6.129	6,034	+0.07(+1.13%)
Apr 18, 2007	6.099	6.099	5.855	6.061	22,824	-0.04(-0.62%)
Apr 17, 2007	5.862	6.137	5.847	6.099	36,991	+0.24(+4.03%)
Apr 16, 2007	5.801	5.878	5.641	5.862	34,892	+0.18(+3.22%)
Apr 13, 2007	5.527	5.718	5.527	5.679	24,267	+0.18(+3.33%)
Apr 12, 2007	5.542	5.611	5.397	5.496	21,775	-0.01(-0.14%)
Apr 11, 2007	5.565	5.596	5.352	5.504	18,758	+0.01(+0.14%)
Apr 10, 2007	5.413	5.603	5.032	5.496	33,318	-0.11(-1.90%)
Apr 09, 2007	5.374	5.641	5.245	5.603	33,974	+0.16(+2.94%)
Apr 05, 2007	5.237	5.443	5.184	5.443	19,413	+0.26(+5.00%)
Apr 04, 2007	5.336	5.413	5.100	5.184	91,691	-0.16(-3.00%)
Apr 03, 2007	5.344	5.550	5.336	5.344	38,040	+0.01(+0.14%)

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.