Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.223	6.223	6.213	6.213	4,233	-0.06(-0.89%)
Apr 27, 2007	6.278	6.278	6.269	6.269	4,960	+0.03(+0.52%)
Apr 26, 2007	6.260	6.264	6.232	6.237	1,725	-0.05(-0.74%)
Apr 25, 2007	6.250	6.283	6.246	6.283	3,144	+0.00(+0.00%)
Apr 24, 2007	6.181	6.320	6.167	6.283	19,567	+0.06(+0.89%)
Apr 23, 2007	6.269	6.288	6.153	6.227	15,338	-0.04(-0.67%)
Apr 20, 2007	6.148	6.269	6.125	6.269	6,103	+0.06(+0.90%)
Apr 19, 2007	6.274	6.274	6.148	6.213	15,353	-0.06(-1.03%)
Apr 18, 2007	6.139	6.315	6.139	6.278	20,358	+0.03(+0.52%)
Apr 17, 2007	6.172	6.339	6.116	6.246	23,813	+0.04(+0.67%)
Apr 16, 2007	6.130	6.283	6.130	6.204	49,775	+0.08(+1.36%)
Apr 13, 2007	6.093	6.264	6.088	6.121	42,936	+0.00(+0.08%)
Apr 12, 2007	6.074	6.172	6.074	6.116	22,213	+0.01(+0.15%)
Apr 11, 2007	6.125	6.181	6.107	6.107	38,278	-0.02(-0.38%)
Apr 10, 2007	6.209	6.209	6.088	6.130	3,741	-0.02(-0.30%)
Apr 09, 2007	6.232	6.237	6.148	6.148	7,054	-0.03(-0.45%)
Apr 05, 2007	6.153	6.176	6.148	6.176	3,894	+0.03(+0.45%)
Apr 04, 2007	6.102	6.195	6.102	6.148	4,744	+0.01(+0.15%)
Apr 03, 2007	6.176	6.176	6.139	6.139	4,544	-0.06(-1.05%)
Apr 02, 2007	6.165	6.237	6.162	6.204	18,762	+0.04(+0.68%)
Mar 30, 2007	6.213	6.260	6.162	6.162	12,292	-0.06(-0.89%)
Mar 29, 2007	6.213	6.260	6.190	6.218	9,368	+0.00(+0.07%)
Mar 28, 2007	6.162	6.213	6.144	6.213	9,208	+0.04(+0.60%)
Mar 27, 2007	6.167	6.176	6.148	6.176	1,078	+0.00(+0.07%)
Mar 26, 2007	6.195	6.209	6.167	6.172	4,289	-0.08(-1.33%)
Mar 23, 2007	6.352	6.454	6.237	6.255	6,487	-0.06(-0.88%)
Mar 22, 2007	6.352	6.427	6.246	6.311	17,229	-0.04(-0.66%)
Mar 21, 2007	6.278	6.413	6.278	6.352	14,684	+0.09(+1.41%)
Mar 20, 2007	6.260	6.301	6.218	6.264	17,447	-0.15(-2.38%)
Mar 19, 2007	6.339	6.417	6.339	6.417	4,274	+0.09(+1.47%)
Mar 16, 2007	6.329	6.329	6.325	6.325	1,520	-0.03(-0.44%)
Mar 15, 2007	6.250	6.352	6.223	6.352	24,178	+0.13(+2.01%)
Mar 14, 2007	6.204	6.362	6.195	6.227	14,197	+0.04(+0.60%)
Mar 13, 2007	6.195	6.204	6.172	6.190	10,084	-0.00(-0.07%)
Mar 12, 2007	6.213	6.213	6.130	6.195	10,319	-0.03(-0.52%)
Mar 09, 2007	6.260	6.260	6.218	6.227	3,019	-0.05(-0.74%)
Mar 08, 2007	6.288	6.348	6.274	6.274	3,519	+0.00(+0.00%)
Mar 07, 2007	6.320	6.338	6.274	6.274	13,295	-0.12(-1.81%)
Mar 06, 2007	6.445	6.445	6.385	6.390	18,547	-0.12(-1.85%)
Mar 05, 2007	6.501	6.510	6.478	6.510	8,134	-0.01(-0.21%)
Mar 02, 2007	6.492	6.524	6.492	6.524	12,849	+0.00(+0.00%)
Mar 01, 2007	6.496	6.524	6.496	6.524	11,344	+0.03(+0.43%)
Feb 28, 2007	6.503	6.519	6.496	6.496	3,308	+0.00(+0.00%)
Feb 27, 2007	6.492	6.529	6.492	6.496	1,671	+0.02(+0.36%)
Feb 26, 2007	6.492	6.519	6.473	6.473	36,501	+0.00(+0.07%)
Feb 23, 2007	6.450	6.492	6.450	6.468	2,609	+0.02(+0.29%)
Feb 22, 2007	6.473	6.473	6.445	6.450	1,293	-0.04(-0.57%)
Feb 21, 2007	6.492	6.492	6.445	6.487	8,348	+0.04(+0.65%)
Feb 20, 2007	6.380	6.445	6.380	6.445	32,945	+0.05(+0.72%)
Feb 16, 2007	6.445	6.445	6.376	6.399	11,395	+0.00(+0.00%)
Feb 15, 2007	6.288	6.431	6.288	6.399	19,002	+0.12(+1.85%)
Feb 14, 2007	6.408	6.454	6.246	6.283	34,413	-0.07(-1.17%)
Feb 13, 2007	6.297	6.441	6.292	6.357	17,317	+0.06(+1.03%)
Feb 12, 2007	6.232	6.348	6.232	6.292	19,987	+0.00(+0.07%)
Feb 09, 2007	6.339	6.380	6.264	6.288	11,091	-0.10(-1.53%)
Feb 08, 2007	6.394	6.468	6.288	6.385	34,006	-0.01(-0.14%)
Feb 07, 2007	6.343	6.399	6.343	6.394	8,059	+0.02(+0.36%)
Feb 06, 2007	6.385	6.459	6.366	6.371	25,288	+0.03(+0.44%)
Feb 05, 2007	6.403	6.445	6.334	6.343	34,290	-0.10(-1.58%)
Feb 02, 2007	6.394	6.487	6.352	6.445	18,422	+0.03(+0.43%)

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.