Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.791	6.791	6.736	6.741	107,427	-0.04(-0.54%)
May 30, 2007	6.800	6.823	6.762	6.777	111,618	-0.00(-0.07%)
May 29, 2007	6.827	6.832	6.777	6.782	68,383	-0.01(-0.20%)
May 25, 2007	6.804	6.809	6.782	6.795	35,073	+0.01(+0.20%)
May 24, 2007	6.795	6.832	6.773	6.782	144,928	-0.02(-0.33%)
May 23, 2007	6.891	6.904	6.727	6.804	388,681	-0.08(-1.19%)
May 22, 2007	6.936	6.936	6.886	6.886	73,677	-0.03(-0.39%)
May 21, 2007	6.936	6.945	6.913	6.913	144,487	+0.00(+0.07%)
May 18, 2007	6.927	6.945	6.900	6.909	47,868	-0.00(-0.06%)
May 17, 2007	6.945	6.950	6.904	6.913	107,648	-0.03(-0.46%)
May 16, 2007	6.936	6.950	6.922	6.945	39,485	+0.02(+0.26%)
May 15, 2007	6.909	6.936	6.909	6.927	51,838	+0.02(+0.26%)
May 14, 2007	6.904	6.927	6.900	6.909	33,970	+0.00(+0.00%)
May 11, 2007	6.927	6.936	6.895	6.909	68,824	-0.01(-0.13%)
May 10, 2007	6.936	6.945	6.918	6.918	68,824	-0.01(-0.13%)
May 09, 2007	6.959	6.963	6.927	6.927	54,927	-0.03(-0.46%)
May 08, 2007	6.950	6.986	6.928	6.959	121,104	+0.00(+0.07%)
May 07, 2007	6.950	6.981	6.945	6.954	57,133	-0.01(-0.19%)
May 04, 2007	6.972	6.972	6.927	6.968	46,103	+0.01(+0.13%)
May 03, 2007	6.959	6.959	6.918	6.959	55,368	+0.02(+0.33%)
May 02, 2007	6.913	6.950	6.900	6.936	113,824	+0.03(+0.46%)
May 01, 2007	6.877	6.909	6.877	6.904	58,015	-0.00(-0.07%)
Apr 30, 2007	6.886	6.909	6.872	6.909	81,177	+0.05(+0.66%)
Apr 27, 2007	6.863	6.891	6.845	6.863	100,148	+0.00(+0.07%)
Apr 26, 2007	6.886	6.891	6.859	6.859	65,956	-0.01(-0.20%)
Apr 25, 2007	6.886	6.891	6.854	6.872	103,236	-0.01(-0.13%)
Apr 24, 2007	6.877	6.900	6.868	6.882	57,794	+0.02(+0.26%)
Apr 23, 2007	6.877	6.909	6.859	6.863	94,854	-0.02(-0.33%)
Apr 20, 2007	6.882	6.904	6.863	6.886	63,971	+0.02(+0.26%)
Apr 19, 2007	6.841	6.882	6.836	6.868	70,589	+0.03(+0.40%)
Apr 18, 2007	6.872	6.872	6.827	6.841	105,001	-0.01(-0.20%)
Apr 17, 2007	6.850	6.881	6.850	6.854	76,765	-0.01(-0.20%)
Apr 16, 2007	6.922	6.959	6.863	6.868	182,649	-0.05(-0.72%)
Apr 13, 2007	6.950	6.950	6.918	6.918	56,691	+0.00(+0.00%)
Apr 12, 2007	6.963	6.963	6.918	6.918	49,853	-0.05(-0.72%)
Apr 11, 2007	6.927	6.968	6.927	6.968	67,059	+0.04(+0.52%)
Apr 10, 2007	6.927	6.963	6.922	6.931	48,309	-0.02(-0.26%)
Apr 09, 2007	6.931	6.954	6.927	6.950	33,088	-0.02(-0.26%)
Apr 05, 2007	6.927	6.977	6.927	6.968	88,677	+0.00(+0.07%)
Apr 04, 2007	6.959	6.972	6.931	6.963	94,854	+0.01(+0.20%)
Apr 03, 2007	6.922	6.972	6.922	6.950	76,545	+0.01(+0.16%)
Apr 02, 2007	6.950	6.959	6.931	6.938	49,191	+0.03(+0.36%)
Mar 30, 2007	6.954	6.954	6.909	6.913	113,824	-0.03(-0.46%)
Mar 29, 2007	6.954	6.959	6.918	6.945	112,060	+0.03(+0.46%)
Mar 28, 2007	6.895	6.927	6.895	6.913	102,574	+0.00(+0.07%)
Mar 27, 2007	6.954	6.954	6.909	6.909	80,956	-0.01(-0.20%)
Mar 26, 2007	6.927	6.945	6.922	6.922	55,147	+0.00(+0.00%)
Mar 23, 2007	6.945	6.963	6.922	6.922	79,633	-0.04(-0.59%)
Mar 22, 2007	6.981	6.981	6.936	6.963	78,530	+0.00(+0.07%)
Mar 21, 2007	6.972	6.981	6.950	6.959	102,354	+0.00(+0.07%)
Mar 20, 2007	6.990	6.990	6.950	6.954	77,206	-0.00(-0.07%)
Mar 19, 2007	6.972	6.986	6.940	6.959	47,206	+0.02(+0.33%)
Mar 16, 2007	6.963	6.981	6.922	6.936	49,632	-0.01(-0.20%)
Mar 15, 2007	6.954	6.972	6.945	6.950	76,103	-0.00(-0.06%)
Mar 14, 2007	6.986	6.990	6.931	6.954	31,985	-0.00(-0.07%)
Mar 13, 2007	7.027	7.058	6.959	6.959	83,162	-0.07(-0.97%)
Mar 12, 2007	6.959	7.027	6.954	7.027	58,677	+0.06(+0.91%)
Mar 09, 2007	6.981	6.981	6.963	6.963	67,500	+0.01(+0.13%)
Mar 08, 2007	6.940	6.981	6.940	6.954	78,089	+0.03(+0.46%)
Mar 07, 2007	6.904	6.959	6.882	6.922	189,708	+0.04(+0.59%)
Mar 06, 2007	6.900	6.936	6.877	6.882	91,986	+0.01(+0.13%)
Mar 05, 2007	6.882	6.891	6.863	6.872	29,559	-0.00(-0.07%)
Mar 02, 2007	6.836	6.882	6.814	6.877	137,207	+0.06(+0.93%)

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.