Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	6.086	6.086	5.936	5.974	398,180	+0.02(+0.26%)
Jun 28, 2007	5.939	5.964	5.908	5.958	267,797	+0.10(+1.71%)
Jun 27, 2007	5.895	5.899	5.827	5.858	559,881	-0.02(-0.32%)
Jun 26, 2007	6.086	6.093	5.770	5.877	943,361	-0.21(-3.44%)
Jun 25, 2007	6.071	6.099	6.055	6.086	798,278	+0.03(+0.41%)
Jun 22, 2007	6.024	6.061	6.011	6.061	297,516	+0.04(+0.73%)
Jun 21, 2007	6.071	6.071	5.992	6.018	472,000	-0.04(-0.67%)
Jun 20, 2007	6.096	6.096	6.046	6.058	515,142	-0.04(-0.72%)
Jun 19, 2007	6.099	6.102	6.086	6.102	453,146	-0.00(-0.05%)
Jun 18, 2007	6.071	6.115	6.064	6.105	485,741	+0.04(+0.62%)
Jun 15, 2007	6.058	6.071	6.046	6.068	279,940	+0.02(+0.26%)
Jun 14, 2007	6.049	6.071	6.036	6.052	459,857	+0.01(+0.21%)
Jun 13, 2007	5.996	6.108	5.996	6.039	536,872	+0.05(+0.89%)
Jun 12, 2007	5.958	5.989	5.955	5.986	494,689	+0.03(+0.47%)
Jun 11, 2007	5.917	5.958	5.917	5.958	371,656	+0.05(+0.90%)
Jun 08, 2007	5.914	5.949	5.902	5.905	463,052	+0.00(+0.05%)
Jun 07, 2007	5.949	5.964	5.902	5.902	714,871	-0.03(-0.53%)
Jun 06, 2007	5.980	5.980	5.927	5.933	572,344	-0.04(-0.70%)
Jun 05, 2007	5.980	5.989	5.955	5.975	588,003	+0.00(+0.02%)
Jun 04, 2007	6.036	6.052	5.961	5.974	1,023,892	-0.08(-1.24%)
Jun 01, 2007	6.099	6.099	6.030	6.049	925,146	-0.05(-0.77%)
May 31, 2007	6.115	6.115	6.083	6.096	427,261	-0.01(-0.10%)
May 30, 2007	6.115	6.127	6.086	6.102	338,421	-0.01(-0.15%)
May 29, 2007	6.118	6.124	6.102	6.111	384,119	+0.00(+0.00%)
May 25, 2007	6.111	6.143	6.086	6.111	469,124	-0.01(-0.15%)
May 24, 2007	6.111	6.121	6.102	6.121	336,504	+0.02(+0.36%)
May 23, 2007	6.089	6.099	6.068	6.099	411,602	+0.01(+0.15%)
May 22, 2007	6.111	6.111	6.064	6.089	324,680	-0.03(-0.46%)
May 21, 2007	6.121	6.127	6.102	6.118	527,285	-0.00(-0.05%)
May 18, 2007	6.105	6.124	6.096	6.121	325,638	+0.01(+0.10%)
May 17, 2007	6.096	6.115	6.089	6.115	440,363	+0.01(+0.15%)
May 16, 2007	6.099	6.105	6.080	6.105	371,336	+0.02(+0.36%)
May 15, 2007	6.096	6.096	6.071	6.083	319,567	+0.00(+0.05%)
May 14, 2007	6.058	6.086	6.055	6.080	322,123	+0.03(+0.47%)
May 11, 2007	6.064	6.083	6.052	6.052	684,512	-0.01(-0.21%)
May 10, 2007	6.089	6.102	6.055	6.064	403,613	-0.01(-0.15%)
May 09, 2007	6.077	6.086	6.068	6.074	294,640	+0.00(+0.00%)
May 08, 2007	6.080	6.083	6.052	6.074	405,530	+0.01(+0.10%)
May 07, 2007	6.049	6.080	6.049	6.068	290,486	+0.01(+0.21%)
May 04, 2007	6.046	6.055	6.033	6.055	401,056	+0.01(+0.21%)
May 03, 2007	6.052	6.052	6.033	6.043	278,982	+0.01(+0.10%)
May 02, 2007	6.049	6.061	6.036	6.036	395,943	-0.00(-0.05%)
May 01, 2007	5.989	6.039	5.988	6.039	304,227	+0.03(+0.52%)
Apr 30, 2007	6.258	7.229	5.992	6.008	400,097	-0.02(-0.26%)
Apr 27, 2007	6.033	6.033	6.005	6.024	310,938	+0.00(+0.00%)
Apr 26, 2007	6.024	6.033	6.011	6.024	340,658	+0.00(+0.05%)
Apr 25, 2007	6.024	6.033	6.005	6.021	444,198	+0.01(+0.16%)
Apr 24, 2007	6.005	6.027	5.999	6.011	435,569	+0.01(+0.16%)
Apr 23, 2007	6.008	6.014	5.980	6.002	475,835	-0.00(-0.05%)
Apr 20, 2007	5.996	6.024	5.996	6.005	415,756	+0.00(+0.00%)
Apr 19, 2007	5.992	6.039	5.964	6.005	672,369	-0.01(-0.10%)
Apr 18, 2007	6.033	6.033	6.005	6.011	520,894	-0.02(-0.31%)
Apr 17, 2007	6.030	6.036	6.018	6.030	580,333	+0.00(+0.00%)
Apr 16, 2007	6.018	6.033	6.013	6.030	608,455	+0.02(+0.36%)
Apr 13, 2007	5.999	6.021	5.996	6.008	521,213	+0.00(+0.05%)
Apr 12, 2007	5.986	6.011	5.980	6.005	496,287	+0.03(+0.52%)
Apr 11, 2007	5.983	5.992	5.974	5.974	400,737	-0.02(-0.26%)
Apr 10, 2007	5.967	5.989	5.952	5.989	390,191	+0.03(+0.42%)
Apr 09, 2007	5.946	5.964	5.939	5.964	286,971	+0.03(+0.42%)
Apr 05, 2007	5.946	5.946	5.924	5.939	370,058	-0.01(-0.11%)
Apr 04, 2007	5.908	5.946	5.903	5.946	309,021	+0.03(+0.58%)
Apr 03, 2007	5.877	5.914	5.877	5.911	305,186	+0.03(+0.48%)

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.