Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	7.143	7.251	7.047	7.117	21,612,996	-0.03(-0.36%)
Jun 28, 2007	7.047	7.181	7.047	7.143	15,286,546	+0.02(+0.27%)
Jun 27, 2007	7.002	7.136	6.976	7.123	12,295,059	+0.08(+1.18%)
Jun 26, 2007	7.123	7.143	6.989	7.040	17,893,450	+0.01(+0.18%)
Jun 25, 2007	7.111	7.175	7.027	7.027	21,296,808	+0.01(+0.09%)
Jun 22, 2007	7.123	7.168	6.989	7.021	25,204,840	-0.16(-2.23%)
Jun 21, 2007	6.932	7.194	6.938	7.181	34,729,492	+0.27(+3.98%)
Jun 20, 2007	6.970	6.976	6.861	6.906	31,538,774	+0.06(+0.93%)
Jun 19, 2007	6.836	6.861	6.759	6.842	15,199,126	+0.02(+0.28%)
Jun 18, 2007	6.906	6.919	6.797	6.823	19,846,910	-0.10(-1.39%)
Jun 15, 2007	6.791	6.957	6.791	6.919	32,067,826	+0.14(+2.08%)
Jun 14, 2007	6.676	6.810	6.650	6.778	34,809,892	+0.14(+2.12%)
Jun 13, 2007	6.567	6.644	6.554	6.637	24,406,178	+0.07(+1.07%)
Jun 12, 2007	6.644	6.644	6.542	6.567	18,479,472	-0.12(-1.82%)
Jun 11, 2007	6.721	6.746	6.676	6.689	22,633,526	-0.07(-1.04%)
Jun 08, 2007	6.650	6.772	6.599	6.759	27,435,450	-0.09(-1.31%)
Jun 07, 2007	6.932	6.964	6.842	6.848	31,450,172	-0.04(-0.65%)
Jun 06, 2007	6.932	6.970	6.829	6.893	15,425,279	-0.03(-0.46%)
Jun 05, 2007	7.047	7.079	6.855	6.925	48,906,396	-0.10(-1.46%)
Jun 04, 2007	7.034	7.098	7.008	7.027	19,462,748	-0.06(-0.81%)
Jun 01, 2007	6.976	7.111	6.944	7.085	27,610,718	+0.11(+1.56%)
May 31, 2007	6.880	7.002	6.823	6.976	29,384,796	+0.16(+2.35%)
May 30, 2007	6.804	6.848	6.714	6.816	21,361,806	+0.02(+0.28%)
May 29, 2007	6.778	6.836	6.746	6.797	26,203,050	+0.10(+1.53%)
May 25, 2007	6.650	6.714	6.599	6.695	25,580,008	+0.03(+0.48%)
May 24, 2007	6.772	6.810	6.606	6.663	47,043,604	-0.07(-1.04%)
May 23, 2007	6.848	6.900	6.721	6.733	24,182,890	-0.08(-1.22%)
May 22, 2007	6.753	6.861	6.695	6.816	30,138,878	+0.10(+1.43%)
May 21, 2007	6.772	6.829	6.701	6.721	37,996,792	-0.01(-0.19%)
May 18, 2007	6.855	6.880	6.727	6.733	78,187,848	-0.10(-1.40%)
May 17, 2007	6.682	6.925	6.682	6.829	41,067,664	+0.12(+1.71%)
May 16, 2007	6.580	6.733	6.573	6.714	19,685,206	+0.14(+2.14%)
May 15, 2007	6.593	6.644	6.510	6.573	13,378,456	+0.03(+0.49%)
May 14, 2007	6.657	6.669	6.522	6.542	17,944,946	-0.12(-1.73%)
May 11, 2007	6.605	6.689	6.605	6.657	15,845,670	-0.01(-0.10%)
May 10, 2007	6.746	6.746	6.637	6.663	21,901,532	-0.07(-1.04%)
May 09, 2007	6.663	6.733	6.644	6.733	19,115,618	+0.02(+0.29%)
May 08, 2007	6.804	6.810	6.695	6.714	11,300,587	-0.13(-1.87%)
May 07, 2007	6.842	6.880	6.810	6.842	8,259,459	+0.00(+0.00%)
May 04, 2007	6.970	6.976	6.842	6.842	14,891,046	-0.01(-0.09%)
May 03, 2007	6.772	6.880	6.772	6.848	15,304,565	+0.06(+0.85%)
May 02, 2007	6.829	6.842	6.759	6.791	18,079,264	-0.04(-0.65%)
May 01, 2007	6.746	6.855	6.721	6.836	12,510,090	+0.10(+1.42%)
Apr 30, 2007	6.816	6.823	6.740	6.740	20,666,050	-0.10(-1.40%)
Apr 27, 2007	6.964	6.970	6.804	6.836	25,532,312	-0.22(-3.08%)
Apr 26, 2007	6.938	7.072	6.938	7.053	28,579,922	+0.05(+0.73%)
Apr 25, 2007	6.912	7.021	6.900	7.002	43,418,032	+0.10(+1.48%)
Apr 24, 2007	6.874	6.938	6.695	6.900	42,095,920	+0.13(+1.98%)
Apr 23, 2007	6.810	6.816	6.740	6.765	15,655,769	+0.04(+0.57%)
Apr 20, 2007	6.944	6.951	6.669	6.727	25,685,230	-0.02(-0.28%)
Apr 19, 2007	6.727	6.772	6.695	6.746	23,318,174	-0.08(-1.12%)
Apr 18, 2007	6.823	6.893	6.810	6.823	16,555,999	+0.01(+0.09%)
Apr 17, 2007	6.906	6.906	6.778	6.816	16,823,928	-0.07(-1.02%)
Apr 16, 2007	6.919	6.932	6.823	6.887	21,141,398	+0.04(+0.65%)
Apr 13, 2007	6.848	6.919	6.791	6.842	12,951,274	-0.06(-0.93%)
Apr 12, 2007	6.900	6.944	6.842	6.906	12,558,660	+0.02(+0.28%)
Apr 11, 2007	6.970	6.976	6.861	6.887	11,601,811	-0.03(-0.37%)
Apr 10, 2007	6.900	6.989	6.861	6.912	17,396,768	-0.04(-0.55%)
Apr 09, 2007	7.098	7.098	6.932	6.951	13,578,038	-0.06(-0.91%)
Apr 05, 2007	6.964	7.066	6.912	7.015	18,797,874	+0.12(+1.76%)
Apr 04, 2007	6.970	7.021	6.861	6.893	20,169,102	-0.08(-1.10%)
Apr 03, 2007	6.938	6.970	6.868	6.970	26,416,298	+0.08(+1.11%)

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.