Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.893	6.910	6.883	6.896	246,793	+0.01(+0.15%)
May 30, 2007	6.907	6.924	6.852	6.886	287,435	-0.03(-0.39%)
May 29, 2007	6.910	6.930	6.890	6.913	197,022	+0.02(+0.25%)
May 25, 2007	6.876	6.896	6.866	6.896	223,233	+0.02(+0.30%)
May 24, 2007	6.862	6.876	6.845	6.876	258,279	+0.02(+0.25%)
May 23, 2007	6.842	6.869	6.839	6.859	394,928	+0.01(+0.10%)
May 22, 2007	6.839	6.852	6.825	6.852	278,305	+0.02(+0.35%)
May 21, 2007	6.859	6.862	6.818	6.828	416,427	-0.03(-0.45%)
May 18, 2007	6.832	6.859	6.825	6.859	168,455	+0.03(+0.40%)
May 17, 2007	6.835	6.843	6.825	6.832	265,052	-0.00(-0.05%)
May 16, 2007	6.832	6.839	6.815	6.835	176,701	+0.01(+0.20%)
May 15, 2007	6.828	6.832	6.805	6.822	224,116	-0.01(-0.15%)
May 14, 2007	6.825	6.842	6.811	6.832	243,259	+0.02(+0.25%)
May 11, 2007	6.811	6.822	6.795	6.815	188,776	-0.04(-0.64%)
May 10, 2007	6.866	6.866	6.822	6.859	334,555	+0.03(+0.40%)
May 09, 2007	6.818	6.839	6.811	6.832	301,865	+0.01(+0.15%)
May 08, 2007	6.808	6.822	6.801	6.822	247,677	+0.02(+0.25%)
May 07, 2007	6.788	6.805	6.784	6.805	208,213	+0.01(+0.10%)
May 04, 2007	6.791	6.798	6.778	6.798	272,415	-0.00(-0.05%)
May 03, 2007	6.791	6.805	6.781	6.801	271,826	+0.01(+0.15%)
May 02, 2007	6.784	6.795	6.781	6.791	242,670	+0.00(+0.05%)
May 01, 2007	6.778	6.795	6.771	6.788	210,716	+0.01(+0.10%)
Apr 30, 2007	11.17	6.801	6.757	6.781	333,377	-0.01(-0.15%)
Apr 27, 2007	6.795	6.805	6.784	6.791	197,611	+0.00(+0.00%)
Apr 26, 2007	6.757	6.791	6.757	6.791	252,695	+0.02(+0.30%)
Apr 25, 2007	6.781	6.784	6.754	6.771	342,801	+0.01(+0.10%)
Apr 24, 2007	6.754	6.764	6.727	6.764	259,162	+0.02(+0.30%)
Apr 23, 2007	6.778	6.781	6.727	6.744	366,067	-0.02(-0.30%)
Apr 20, 2007	6.791	6.791	6.744	6.764	237,369	-0.02(-0.35%)
Apr 19, 2007	6.761	6.788	6.757	6.788	293,619	+0.01(+0.20%)
Apr 18, 2007	6.761	6.778	6.747	6.774	214,103	+0.01(+0.20%)
Apr 17, 2007	6.798	6.798	6.747	6.761	323,069	-0.03(-0.50%)
Apr 16, 2007	6.778	6.815	6.774	6.795	331,021	+0.02(+0.35%)
Apr 13, 2007	6.737	6.771	6.737	6.771	188,776	+0.02(+0.35%)
Apr 12, 2007	6.723	6.747	6.716	6.747	278,305	-0.02(-0.25%)
Apr 11, 2007	6.784	6.784	6.757	6.764	245,910	-0.01(-0.20%)
Apr 10, 2007	6.784	6.784	6.757	6.778	285,962	-0.01(-0.10%)
Apr 09, 2007	6.757	6.788	6.744	6.784	276,243	+0.03(+0.40%)
Apr 05, 2007	6.740	6.764	6.737	6.757	285,079	+0.02(+0.25%)
Apr 04, 2007	6.713	6.740	6.706	6.740	265,052	+0.02(+0.30%)
Apr 03, 2007	6.703	6.723	6.703	6.720	187,598	+0.01(+0.15%)
Apr 02, 2007	6.676	6.716	6.672	6.710	231,773	+0.03(+0.46%)
Mar 30, 2007	6.676	6.682	6.662	6.679	240,903	+0.01(+0.10%)
Mar 29, 2007	6.669	6.682	6.655	6.672	165,216	+0.00(+0.00%)
Mar 28, 2007	6.648	6.672	6.638	6.672	224,116	+0.02(+0.31%)
Mar 27, 2007	6.621	6.655	6.621	6.652	398,462	+0.01(+0.10%)
Mar 26, 2007	6.669	6.672	6.625	6.645	296,270	-0.03(-0.41%)
Mar 23, 2007	6.621	6.672	6.621	6.672	569,569	+0.05(+0.72%)
Mar 22, 2007	6.587	6.625	6.587	6.625	265,936	+0.03(+0.46%)
Mar 21, 2007	6.608	6.621	6.587	6.594	229,417	-0.02(-0.26%)
Mar 20, 2007	6.587	6.611	6.581	6.611	278,010	+0.02(+0.36%)
Mar 19, 2007	6.557	6.587	6.557	6.587	275,654	+0.03(+0.52%)
Mar 16, 2007	6.564	6.587	6.547	6.553	323,364	-0.01(-0.10%)
Mar 15, 2007	6.540	6.560	6.523	6.560	313,351	+0.03(+0.47%)
Mar 14, 2007	6.513	6.536	6.506	6.530	376,964	-0.02(-0.26%)
Mar 13, 2007	6.625	6.604	6.536	6.547	339,267	-0.08(-1.18%)
Mar 12, 2007	6.601	6.628	6.560	6.625	367,539	+0.03(+0.52%)
Mar 09, 2007	6.584	6.601	6.560	6.591	331,021	+0.01(+0.10%)
Mar 08, 2007	6.526	6.601	6.526	6.584	417,310	+0.06(+0.99%)
Mar 07, 2007	6.526	6.540	6.492	6.519	356,643	+0.01(+0.10%)
Mar 06, 2007	6.475	6.533	6.475	6.513	466,787	+0.02(+0.37%)
Mar 05, 2007	6.523	6.533	6.455	6.489	502,716	-0.06(-0.88%)
Mar 02, 2007	6.564	6.567	6.530	6.547	269,175	-0.01(-0.21%)

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.