Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.247	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	6.230	6.263	6.225	6.263	16,540	+0.05(+0.75%)
Apr 25, 2007	6.187	6.263	6.187	6.217	28,827	+0.01(+0.20%)
Apr 24, 2007	6.208	6.242	6.179	6.204	27,409	-0.04(-0.61%)
Apr 23, 2007	6.234	6.242	6.183	6.242	36,625	+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	6.230	35,916	+0.03(+0.55%)
Apr 17, 2007	6.183	6.221	6.158	6.196	30,954	+0.03(+0.55%)
Apr 16, 2007	6.192	6.263	6.162	6.162	21,975	-0.06(-0.95%)
Apr 13, 2007	6.285	6.285	6.221	6.221	39,224	-0.06(-1.01%)
Apr 12, 2007	6.175	6.285	6.158	6.285	42,532	+0.07(+1.09%)
Apr 11, 2007	6.302	6.302	6.204	6.217	27,173	-0.08(-1.34%)
Apr 10, 2007	6.158	6.306	6.158	6.302	55,528	+0.11(+1.78%)
Apr 09, 2007	6.124	6.259	6.098	6.192	82,465	+0.07(+1.11%)
Apr 05, 2007	6.170	6.200	6.111	6.124	74,431	-0.04(-0.69%)
Apr 04, 2007	6.221	6.238	6.166	6.166	56,001	-0.06(-1.02%)
Apr 03, 2007	6.242	6.276	6.221	6.230	25,755	+0.00(+0.07%)
Apr 02, 2007	6.242	6.276	6.221	6.225	51,038	+0.00(+0.07%)
Mar 30, 2007	6.251	6.251	6.221	6.221	43,477	+0.02(+0.34%)
Mar 29, 2007	6.221	6.297	6.187	6.200	62,617	+0.02(+0.27%)
Mar 28, 2007	6.103	6.242	6.103	6.183	83,410	+0.05(+0.76%)
Mar 27, 2007	6.162	6.162	6.086	6.136	51,511	-0.07(-1.09%)
Mar 26, 2007	6.073	6.242	6.073	6.204	43,005	+0.02(+0.34%)
Mar 23, 2007	6.221	6.221	6.179	6.183	19,612	+0.00(+0.07%)
Mar 22, 2007	6.153	6.217	6.153	6.179	24,101	+0.01(+0.21%)
Mar 21, 2007	6.158	6.196	6.120	6.166	40,169	+0.02(+0.28%)
Mar 20, 2007	6.098	6.196	6.094	6.149	73,013	+0.03(+0.41%)
Mar 19, 2007	6.149	6.175	6.120	6.124	39,696	-0.04(-0.62%)
Mar 16, 2007	6.145	6.166	6.136	6.162	17,012	-0.01(-0.14%)
Mar 15, 2007	6.145	6.175	6.145	6.170	24,337	+0.01(+0.21%)
Mar 14, 2007	6.124	6.162	6.124	6.158	18,194	+0.02(+0.28%)
Mar 13, 2007	6.115	6.141	6.077	6.141	22,683	+0.03(+0.42%)
Mar 12, 2007	6.107	6.136	6.090	6.115	16,776	-0.00(-0.07%)
Mar 09, 2007	6.111	6.132	6.077	6.120	35,443	+0.02(+0.28%)
Mar 08, 2007	6.086	6.128	6.086	6.103	28,354	+0.01(+0.21%)
Mar 07, 2007	6.065	6.136	6.056	6.090	28,118	+0.03(+0.49%)
Mar 06, 2007	6.111	6.120	6.060	6.060	35,207	-0.06(-0.97%)
Mar 05, 2007	6.098	6.128	6.094	6.120	25,992	-0.02(-0.34%)
Mar 02, 2007	6.094	6.175	6.094	6.141	36,152	+0.02(+0.35%)
Mar 01, 2007	6.086	6.158	6.086	6.120	27,882	-0.01(-0.14%)
Feb 28, 2007	6.086	6.175	6.086	6.128	33,789	+0.04(+0.63%)
Feb 27, 2007	6.094	6.136	6.090	6.090	30,954	-0.05(-0.76%)
Feb 26, 2007	6.141	6.187	6.120	6.136	45,604	-0.02(-0.28%)
Feb 23, 2007	6.120	6.179	6.107	6.153	46,313	+0.00(+0.00%)
Feb 22, 2007	6.136	6.175	6.115	6.153	23,629	-0.01(-0.21%)
Feb 21, 2007	6.132	6.179	6.103	6.166	39,696	+0.00(+0.07%)
Feb 20, 2007	6.103	6.175	6.086	6.162	29,536	+0.02(+0.34%)
Feb 16, 2007	6.115	6.149	6.111	6.141	18,430	-0.01(-0.14%)
Feb 15, 2007	6.103	6.149	6.103	6.149	20,793	+0.01(+0.14%)
Feb 14, 2007	6.107	6.145	6.098	6.141	19,612	+0.00(+0.07%)
Feb 13, 2007	6.098	6.136	6.094	6.136	35,679	+0.01(+0.14%)
Feb 12, 2007	6.115	6.141	6.103	6.128	35,679	+0.00(+0.07%)
Feb 09, 2007	6.124	6.149	6.120	6.124	30,717	-0.02(-0.34%)
Feb 08, 2007	6.141	6.183	6.120	6.145	47,967	-0.03(-0.48%)
Feb 07, 2007	6.162	6.200	6.145	6.175	33,080	-0.03(-0.41%)
Feb 06, 2007	6.192	6.217	6.170	6.200	30,245	-0.02(-0.34%)
Feb 05, 2007	6.179	6.221	6.175	6.221	28,354	+0.02(+0.34%)
Feb 02, 2007	6.136	6.200	6.132	6.200	12,996	+0.04(+0.62%)

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.