Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.779	6.843	6.768	6.832	1,864,934	+0.16(+2.40%)
May 30, 2007	6.594	6.675	6.594	6.672	1,225,303	+0.03(+0.43%)
May 29, 2007	6.647	6.693	6.622	6.643	1,258,310	+0.08(+1.19%)
May 25, 2007	6.537	6.565	6.512	6.565	1,456,593	+0.06(+0.99%)
May 24, 2007	6.594	6.604	6.480	6.501	1,615,938	-0.06(-0.87%)
May 23, 2007	6.569	6.622	6.558	6.558	2,375,008	+0.03(+0.49%)
May 22, 2007	6.558	6.562	6.512	6.526	739,678	-0.00(-0.05%)
May 21, 2007	6.583	6.590	6.512	6.529	3,237,498	-0.11(-1.71%)
May 18, 2007	6.569	6.654	6.562	6.643	9,418,535	+0.16(+2.53%)
May 17, 2007	6.469	6.490	6.433	6.480	1,268,301	-0.04(-0.60%)
May 16, 2007	6.533	6.547	6.473	6.519	1,525,727	+0.04(+0.60%)
May 15, 2007	6.430	6.547	6.430	6.480	1,196,637	+0.05(+0.72%)
May 14, 2007	6.473	6.483	6.401	6.433	1,032,233	-0.10(-1.53%)
May 11, 2007	6.451	6.533	6.448	6.533	1,505,493	+0.17(+2.74%)
May 10, 2007	6.433	6.490	6.337	6.359	2,064,186	-0.12(-1.92%)
May 09, 2007	6.419	6.487	6.409	6.483	1,261,837	+0.06(+0.89%)
May 08, 2007	6.405	6.441	6.384	6.426	1,048,252	-0.05(-0.82%)
May 07, 2007	6.497	6.512	6.469	6.480	1,031,390	-0.03(-0.49%)
May 04, 2007	6.497	6.522	6.480	6.512	1,604,697	+0.13(+2.06%)
May 03, 2007	6.344	6.387	6.295	6.380	3,266,444	+0.05(+0.73%)
May 02, 2007	6.309	6.352	6.291	6.334	3,960,315	+0.05(+0.74%)
May 01, 2007	6.330	6.330	6.238	6.288	1,319,168	-0.01(-0.11%)
Apr 30, 2007	6.327	6.341	6.280	6.295	1,721,888	-0.03(-0.51%)
Apr 27, 2007	6.312	6.362	6.270	6.327	3,655,394	-0.11(-1.66%)
Apr 26, 2007	6.490	6.494	6.409	6.433	1,554,392	-0.16(-2.38%)
Apr 25, 2007	6.526	6.597	6.505	6.590	1,399,543	+0.10(+1.54%)
Apr 24, 2007	6.476	6.501	6.441	6.490	1,499,029	-0.14(-2.04%)
Apr 23, 2007	6.640	6.682	6.618	6.626	5,942,158	-0.06(-0.96%)
Apr 20, 2007	6.686	6.725	6.654	6.690	1,397,295	+0.10(+1.46%)
Apr 19, 2007	6.508	6.611	6.499	6.594	1,338,840	-0.05(-0.75%)
Apr 18, 2007	6.604	6.675	6.583	6.643	1,792,708	-0.03(-0.43%)
Apr 17, 2007	6.675	6.693	6.647	6.672	1,426,803	-0.06(-0.85%)
Apr 16, 2007	6.693	6.729	6.682	6.729	2,367,701	+0.08(+1.18%)
Apr 13, 2007	6.661	6.672	6.604	6.650	1,643,199	+0.01(+0.21%)
Apr 12, 2007	6.547	6.643	6.533	6.636	2,738,946	+0.03(+0.48%)
Apr 11, 2007	6.654	6.654	6.586	6.604	2,080,767	-0.05(-0.80%)
Apr 10, 2007	6.586	6.661	6.586	6.658	1,092,374	+0.10(+1.52%)
Apr 09, 2007	6.533	6.583	6.533	6.558	711,294	-0.01(-0.11%)
Apr 05, 2007	6.540	6.586	6.529	6.565	1,035,606	+0.04(+0.60%)
Apr 04, 2007	6.497	6.533	6.483	6.526	2,632,715	+0.06(+0.88%)
Apr 03, 2007	6.433	6.476	6.423	6.469	3,675,066	+0.09(+1.45%)
Apr 02, 2007	6.366	6.376	6.316	6.376	2,132,758	+0.03(+0.50%)
Mar 30, 2007	6.316	6.437	6.302	6.344	2,276,085	+0.01(+0.17%)
Mar 29, 2007	6.309	6.337	6.280	6.334	1,798,891	+0.06(+0.96%)
Mar 28, 2007	6.341	6.355	6.231	6.273	3,655,394	-0.12(-1.89%)
Mar 27, 2007	6.359	6.465	6.327	6.394	3,908,605	+0.03(+0.50%)
Mar 26, 2007	6.409	6.412	6.280	6.362	2,918,807	-0.05(-0.78%)
Mar 23, 2007	6.412	6.444	6.387	6.412	1,277,575	-0.06(-0.88%)
Mar 22, 2007	6.473	6.494	6.426	6.469	1,228,956	-0.04(-0.66%)
Mar 21, 2007	6.405	6.512	6.316	6.512	2,792,061	+0.15(+2.41%)
Mar 20, 2007	6.280	6.373	6.270	6.359	934,715	+0.06(+0.96%)
Mar 19, 2007	6.288	6.323	6.252	6.298	1,110,079	+0.12(+1.96%)
Mar 16, 2007	6.177	6.220	6.152	6.177	1,499,310	-0.03(-0.52%)
Mar 15, 2007	6.142	6.220	6.135	6.209	4,214,087	+0.06(+0.93%)
Mar 14, 2007	6.156	6.170	6.024	6.152	3,227,100	-0.05(-0.80%)
Mar 13, 2007	6.451	6.382	6.195	6.202	2,296,038	-0.25(-3.86%)
Mar 12, 2007	6.419	6.476	6.401	6.451	1,362,166	-0.03(-0.44%)
Mar 09, 2007	6.476	6.490	6.416	6.480	821,178	+0.05(+0.72%)
Mar 08, 2007	6.405	6.473	6.398	6.433	2,707,751	+0.10(+1.52%)
Mar 07, 2007	6.344	6.387	6.327	6.337	2,762,272	-0.01(-0.22%)
Mar 06, 2007	6.288	6.376	6.277	6.352	1,009,189	+0.18(+2.88%)
Mar 05, 2007	6.241	6.316	6.163	6.174	2,410,137	-0.17(-2.69%)
Mar 02, 2007	6.405	6.455	6.337	6.344	2,414,072	-0.11(-1.71%)

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.