Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.122	6.122	6.067	6.075	30,088	-0.03(-0.45%)
May 30, 2007	6.094	6.102	6.063	6.102	50,486	-0.03(-0.51%)
May 29, 2007	6.153	6.165	6.102	6.134	54,311	+0.02(+0.26%)
May 25, 2007	6.126	6.138	6.098	6.118	57,116	+0.01(+0.19%)
May 24, 2007	6.102	6.138	6.102	6.106	14,024	+0.00(+0.06%)
May 23, 2007	6.161	6.177	6.094	6.102	57,371	-0.07(-1.08%)
May 22, 2007	6.173	6.177	6.161	6.169	15,554	-0.00(-0.06%)
May 21, 2007	6.173	6.196	6.169	6.173	30,343	-0.01(-0.19%)
May 18, 2007	6.263	6.263	6.177	6.185	117,037	-0.08(-1.25%)
May 17, 2007	6.291	6.314	6.259	6.263	35,442	-0.02(-0.25%)
May 16, 2007	6.240	6.279	6.240	6.279	15,299	+0.02(+0.38%)
May 15, 2007	6.251	6.291	6.251	6.255	46,152	-0.01(-0.19%)
May 14, 2007	6.244	6.271	6.244	6.267	21,673	+0.02(+0.38%)
May 11, 2007	6.263	6.263	6.240	6.244	23,203	-0.01(-0.13%)
May 10, 2007	6.220	6.251	6.220	6.251	15,554	+0.02(+0.31%)
May 09, 2007	6.236	6.267	6.220	6.232	58,136	-0.04(-0.69%)
May 08, 2007	6.295	6.310	6.275	6.275	27,538	-0.02(-0.31%)
May 07, 2007	6.295	6.322	6.295	6.295	22,948	+0.00(+0.00%)
May 04, 2007	6.318	6.330	6.287	6.295	7,649	-0.02(-0.25%)
May 03, 2007	6.330	6.330	6.287	6.310	16,574	-0.02(-0.25%)
May 02, 2007	6.306	6.330	6.275	6.326	39,777	+0.02(+0.25%)
May 01, 2007	6.295	6.330	6.295	6.310	11,219	+0.04(+0.69%)
Apr 30, 2007	6.283	6.322	6.267	6.267	41,817	-0.02(-0.25%)
Apr 27, 2007	6.283	6.302	6.259	6.283	23,713	+0.02(+0.31%)
Apr 26, 2007	6.295	6.295	6.263	6.263	20,653	-0.01(-0.19%)
Apr 25, 2007	6.287	6.295	6.259	6.275	66,551	-0.05(-0.87%)
Apr 24, 2007	6.255	6.404	6.255	6.330	70,885	+0.07(+1.13%)
Apr 23, 2007	6.255	6.291	6.255	6.259	20,653	-0.02(-0.31%)
Apr 20, 2007	6.247	6.279	6.236	6.279	22,693	+0.03(+0.50%)
Apr 19, 2007	6.236	6.247	6.236	6.247	17,083	+0.01(+0.19%)
Apr 18, 2007	6.224	6.236	6.204	6.236	30,343	+0.04(+0.63%)
Apr 17, 2007	6.216	6.228	6.196	6.196	7,904	-0.01(-0.19%)
Apr 16, 2007	6.220	6.228	6.208	6.208	16,574	-0.02(-0.31%)
Apr 13, 2007	6.224	6.228	6.185	6.228	14,789	+0.01(+0.19%)
Apr 12, 2007	6.224	6.232	6.208	6.216	30,343	-0.05(-0.75%)
Apr 11, 2007	6.251	6.291	6.236	6.263	31,363	+0.03(+0.44%)
Apr 10, 2007	6.310	6.322	6.216	6.236	67,825	-0.07(-1.12%)
Apr 09, 2007	6.298	6.314	6.271	6.306	11,984	+0.01(+0.12%)
Apr 05, 2007	6.263	6.298	6.263	6.298	24,988	+0.03(+0.50%)
Apr 04, 2007	6.255	6.298	6.236	6.267	30,088	-0.01(-0.13%)
Apr 03, 2007	6.240	6.275	6.240	6.275	26,263	+0.02(+0.29%)
Apr 02, 2007	6.251	6.310	6.240	6.256	29,323	+0.03(+0.46%)
Mar 30, 2007	6.259	6.263	6.220	6.228	14,789	-0.01(-0.19%)
Mar 29, 2007	6.267	6.287	6.212	6.240	77,005	-0.03(-0.43%)
Mar 28, 2007	6.275	6.287	6.244	6.266	16,574	+0.01(+0.11%)
Mar 27, 2007	6.275	6.275	6.228	6.259	23,458	-0.02(-0.37%)
Mar 26, 2007	6.228	6.283	6.228	6.283	32,383	+0.08(+1.33%)
Mar 23, 2007	6.196	6.247	6.185	6.200	13,769	-0.03(-0.44%)
Mar 22, 2007	6.157	6.228	6.157	6.228	39,522	+0.05(+0.89%)
Mar 21, 2007	6.204	6.208	6.169	6.173	3,314	-0.03(-0.51%)
Mar 20, 2007	6.142	6.216	6.102	6.204	68,590	+0.10(+1.61%)
Mar 19, 2007	6.079	6.130	6.075	6.106	33,402	+0.03(+0.52%)
Mar 16, 2007	6.130	6.149	6.071	6.075	37,482	-0.03(-0.51%)
Mar 15, 2007	6.118	6.134	6.063	6.106	36,717	-0.03(-0.45%)
Mar 14, 2007	6.059	6.193	6.032	6.134	69,100	+0.05(+0.84%)
Mar 13, 2007	6.122	6.118	6.040	6.083	55,076	-0.04(-0.64%)
Mar 12, 2007	6.142	6.153	6.079	6.122	48,702	-0.01(-0.13%)
Mar 09, 2007	6.153	6.153	6.094	6.130	12,749	-0.01(-0.13%)
Mar 08, 2007	6.177	6.177	6.110	6.138	32,383	-0.04(-0.63%)
Mar 07, 2007	6.157	6.177	6.138	6.177	10,454	+0.03(+0.45%)
Mar 06, 2007	6.126	6.212	6.126	6.149	24,478	+0.04(+0.58%)
Mar 05, 2007	6.157	6.185	6.087	6.114	38,247	-0.03(-0.45%)
Mar 02, 2007	6.177	6.177	6.094	6.142	30,088	-0.02(-0.25%)

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.