Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	5.980	5.980	5.908	5.963	32,609	+0.03(+0.43%)
Jun 28, 2007	5.887	5.963	5.887	5.937	40,406	+0.04(+0.65%)
Jun 27, 2007	5.870	5.912	5.870	5.899	23,393	+0.00(+0.07%)
Jun 26, 2007	5.933	5.946	5.865	5.895	30,009	+0.00(+0.00%)
Jun 25, 2007	5.849	5.937	5.849	5.895	41,115	+0.01(+0.22%)
Jun 22, 2007	5.916	5.946	5.870	5.882	79,632	-0.09(-1.49%)
Jun 21, 2007	5.976	6.043	5.937	5.971	34,971	-0.04(-0.63%)
Jun 20, 2007	6.026	6.043	6.009	6.009	38,280	-0.06(-0.98%)
Jun 19, 2007	6.073	6.136	6.031	6.069	27,410	-0.03(-0.42%)
Jun 18, 2007	6.031	6.094	6.031	6.094	28,355	+0.03(+0.42%)
Jun 15, 2007	6.022	6.069	6.018	6.069	23,393	+0.03(+0.56%)
Jun 14, 2007	6.014	6.052	6.014	6.035	45,841	+0.02(+0.35%)
Jun 13, 2007	6.035	6.052	5.963	6.014	28,591	-0.04(-0.63%)
Jun 12, 2007	6.196	6.221	6.052	6.052	31,427	-0.14(-2.32%)
Jun 11, 2007	6.196	6.217	6.196	6.196	5,907	-0.04(-0.68%)
Jun 08, 2007	6.221	6.276	6.183	6.238	28,591	-0.03(-0.41%)
Jun 07, 2007	6.251	6.284	6.141	6.263	38,516	-0.02(-0.27%)
Jun 06, 2007	6.293	6.356	6.221	6.280	43,006	-0.08(-1.20%)
Jun 05, 2007	6.284	6.420	6.284	6.356	30,482	+0.05(+0.74%)
Jun 04, 2007	6.335	6.433	6.310	6.310	51,276	-0.00(-0.07%)
Jun 01, 2007	6.263	6.344	6.263	6.314	11,105	+0.03(+0.40%)
May 31, 2007	6.246	6.339	6.238	6.289	32,845	+0.00(+0.00%)
May 30, 2007	6.221	6.297	6.200	6.289	30,482	+0.08(+1.36%)
May 29, 2007	6.153	6.225	6.153	6.204	15,123	+0.04(+0.62%)
May 25, 2007	6.145	6.225	6.145	6.166	35,444	-0.00(-0.07%)
May 24, 2007	6.157	6.179	6.141	6.170	27,410	+0.01(+0.21%)
May 23, 2007	6.145	6.157	6.141	6.157	34,971	-0.01(-0.14%)
May 22, 2007	6.170	6.187	6.157	6.166	42,533	-0.03(-0.48%)
May 21, 2007	6.187	6.213	6.153	6.196	68,998	-0.03(-0.41%)
May 18, 2007	6.208	6.242	6.187	6.221	39,697	+0.02(+0.27%)
May 17, 2007	6.204	6.335	6.204	6.204	57,183	-0.03(-0.54%)
May 16, 2007	6.225	6.280	6.225	6.238	15,831	-0.02(-0.27%)
May 15, 2007	6.200	6.327	6.200	6.255	13,468	+0.02(+0.34%)
May 14, 2007	6.179	6.242	6.179	6.234	30,246	+0.03(+0.41%)
May 11, 2007	6.196	6.246	6.179	6.208	37,571	-0.03(-0.47%)
May 10, 2007	6.217	6.276	6.208	6.238	25,047	-0.02(-0.27%)
May 09, 2007	6.200	6.255	6.183	6.255	40,170	+0.03(+0.41%)
May 08, 2007	6.229	6.335	6.225	6.229	34,263	-0.03(-0.54%)
May 07, 2007	6.221	6.301	6.221	6.263	38,043	+0.00(+0.07%)
May 04, 2007	6.238	6.289	6.238	6.259	23,393	-0.01(-0.20%)
May 03, 2007	6.301	6.301	6.238	6.272	34,263	-0.02(-0.27%)
May 02, 2007	6.251	6.314	6.251	6.289	21,975	+0.02(+0.34%)
May 01, 2007	6.234	6.280	6.209	6.268	47,732	+0.03(+0.47%)
Apr 30, 2007	6.246	6.280	6.238	6.238	14,177	-0.03(-0.47%)
Apr 27, 2007	6.242	6.306	6.242	6.268	30,954	+0.00(+0.07%)
Apr 26, 2007	6.229	6.263	6.225	6.263	16,540	+0.05(+0.75%)
Apr 25, 2007	6.187	6.263	6.187	6.217	28,828	+0.01(+0.20%)
Apr 24, 2007	6.208	6.242	6.179	6.204	27,410	-0.04(-0.61%)
Apr 23, 2007	6.234	6.242	6.183	6.242	36,626	+0.01(+0.14%)
Apr 20, 2007	6.238	6.272	6.204	6.234	22,211	-0.00(-0.07%)
Apr 19, 2007	6.196	6.238	6.179	6.238	22,920	+0.01(+0.14%)
Apr 18, 2007	6.179	6.238	6.162	6.229	35,917	+0.03(+0.55%)
Apr 17, 2007	6.183	6.221	6.157	6.196	30,954	+0.03(+0.55%)
Apr 16, 2007	6.191	6.263	6.162	6.162	21,975	-0.06(-0.95%)
Apr 13, 2007	6.284	6.284	6.221	6.221	39,225	-0.06(-1.01%)
Apr 12, 2007	6.174	6.284	6.157	6.284	42,533	+0.07(+1.09%)
Apr 11, 2007	6.301	6.301	6.204	6.217	27,174	-0.08(-1.34%)
Apr 10, 2007	6.157	6.306	6.157	6.301	55,529	+0.11(+1.78%)
Apr 09, 2007	6.124	6.259	6.098	6.191	82,467	+0.07(+1.11%)
Apr 05, 2007	6.170	6.200	6.111	6.124	74,433	-0.04(-0.69%)
Apr 04, 2007	6.221	6.238	6.166	6.166	56,002	-0.06(-1.02%)
Apr 03, 2007	6.242	6.276	6.221	6.229	25,756	+0.00(+0.07%)

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.