Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.640	7.748	7.640	7.701	72,841	+0.08(+1.11%)
May 30, 2007	7.558	7.631	7.515	7.617	99,642	-0.04(-0.53%)
May 29, 2007	7.614	7.660	7.599	7.657	126,098	+0.10(+1.27%)
May 25, 2007	7.529	7.727	7.506	7.561	84,867	+0.08(+1.05%)
May 24, 2007	7.634	7.654	7.413	7.483	206,499	-0.18(-2.32%)
May 23, 2007	7.582	7.689	7.582	7.660	2,637,769	+0.09(+1.23%)
May 22, 2007	7.407	7.634	7.407	7.567	171,796	+0.17(+2.28%)
May 21, 2007	7.355	7.407	7.355	7.398	28,174	+0.00(+0.00%)
May 18, 2007	7.398	7.410	7.279	7.398	65,970	+0.00(+0.00%)
May 17, 2007	7.302	7.422	7.302	7.398	124,380	+0.08(+1.07%)
May 16, 2007	7.279	7.331	7.241	7.320	378,983	+0.04(+0.60%)
May 15, 2007	7.200	7.276	7.200	7.276	92,770	+0.08(+1.17%)
May 14, 2007	7.139	7.209	7.131	7.192	90,365	+0.06(+0.86%)
May 11, 2007	7.014	7.145	7.002	7.131	110,980	+0.08(+1.11%)
May 10, 2007	7.026	7.075	6.997	7.052	90,708	+0.01(+0.12%)
May 09, 2007	7.040	7.043	6.970	7.043	84,180	+0.00(+0.04%)
May 08, 2007	7.020	7.066	6.997	7.040	101,703	-0.01(-0.08%)
May 07, 2007	7.011	7.046	7.000	7.046	85,554	+0.08(+1.21%)
May 04, 2007	7.014	7.014	6.947	6.962	110,293	-0.04(-0.54%)
May 03, 2007	6.959	7.046	6.944	7.000	313,701	+0.04(+0.63%)
May 02, 2007	6.898	6.976	6.889	6.956	6,389,814	+0.06(+0.89%)
May 01, 2007	6.869	6.944	6.834	6.895	143,965	+0.03(+0.38%)
Apr 30, 2007	6.813	6.921	6.813	6.869	89,677	+0.03(+0.51%)
Apr 27, 2007	6.770	6.851	6.764	6.834	149,806	+0.02(+0.26%)
Apr 26, 2007	6.965	6.965	6.787	6.816	131,940	-0.21(-2.98%)
Apr 25, 2007	7.250	7.250	7.005	7.026	128,504	-0.24(-3.25%)
Apr 24, 2007	7.020	7.314	6.988	7.261	181,417	+0.19(+2.67%)
Apr 23, 2007	6.930	7.189	6.883	7.072	458,354	+0.07(+1.00%)
Apr 20, 2007	6.586	7.066	6.586	7.002	237,079	+0.50(+7.70%)
Apr 19, 2007	6.476	6.530	6.452	6.502	138,811	+0.01(+0.22%)
Apr 18, 2007	6.476	6.493	6.423	6.487	58,067	+0.01(+0.13%)
Apr 17, 2007	6.487	6.502	6.455	6.479	37,795	-0.01(-0.13%)
Apr 16, 2007	6.563	6.563	6.467	6.487	51,882	-0.03(-0.45%)
Apr 13, 2007	6.537	6.546	6.476	6.516	38,138	-0.05(-0.75%)
Apr 12, 2007	6.540	6.575	6.484	6.566	45,697	+0.01(+0.13%)
Apr 11, 2007	6.464	6.572	6.464	6.557	66,657	+0.10(+1.62%)
Apr 10, 2007	6.455	6.484	6.415	6.452	218,869	+0.02(+0.32%)
Apr 09, 2007	6.496	6.496	6.417	6.432	45,354	-0.05(-0.72%)
Apr 05, 2007	6.345	6.513	6.345	6.479	50,851	+0.15(+2.34%)
Apr 04, 2007	6.330	6.356	6.298	6.330	54,975	+0.00(+0.00%)
Apr 03, 2007	6.313	6.383	6.272	6.330	53,944	+0.00(+0.05%)
Apr 02, 2007	6.266	6.353	6.249	6.327	79,370	+0.05(+0.79%)
Mar 30, 2007	6.278	6.310	6.243	6.278	33,672	-0.00(-0.05%)
Mar 29, 2007	6.278	6.289	6.231	6.281	28,861	+0.00(+0.00%)
Mar 28, 2007	6.275	6.348	6.275	6.281	26,113	-0.04(-0.60%)
Mar 27, 2007	6.307	6.377	6.307	6.319	50,508	+0.03(+0.46%)
Mar 26, 2007	6.257	6.316	6.211	6.289	92,426	+0.02(+0.28%)
Mar 23, 2007	6.225	6.278	6.225	6.272	46,728	+0.03(+0.47%)
Mar 22, 2007	6.243	6.266	6.185	6.243	76,277	-0.01(-0.14%)
Mar 21, 2007	6.112	6.260	6.112	6.252	77,995	+0.13(+2.19%)
Mar 20, 2007	6.091	6.150	6.068	6.118	68,031	+0.04(+0.67%)
Mar 19, 2007	5.995	6.112	5.978	6.077	102,734	+0.08(+1.41%)
Mar 16, 2007	5.987	6.030	5.975	5.993	106,857	+0.04(+0.64%)
Mar 15, 2007	5.952	5.961	5.873	5.955	62,190	+0.00(+0.00%)
Mar 14, 2007	6.030	6.042	5.934	5.955	45,354	-0.09(-1.54%)
Mar 13, 2007	6.106	6.112	6.045	6.048	42,949	-0.06(-0.95%)
Mar 12, 2007	6.170	6.173	6.071	6.106	69,749	-0.04(-0.71%)
Mar 09, 2007	6.083	6.170	6.074	6.150	48,446	+0.08(+1.25%)
Mar 08, 2007	6.097	6.097	6.010	6.074	34,015	-0.00(-0.05%)
Mar 07, 2007	5.894	6.097	5.894	6.077	53,600	+0.18(+3.11%)
Mar 06, 2007	5.888	5.931	5.853	5.894	44,323	+0.04(+0.75%)
Mar 05, 2007	5.821	5.923	5.821	5.850	51,882	-0.09(-1.52%)
Mar 02, 2007	5.920	5.963	5.894	5.940	68,718	-0.01(-0.20%)

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.