Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	7.113	7.221	7.017	7.087	21,703,990	-0.03(-0.36%)
Jun 28, 2007	7.017	7.151	7.017	7.113	15,350,904	+0.02(+0.27%)
Jun 27, 2007	6.973	7.106	6.947	7.094	12,346,823	+0.08(+1.18%)
Jun 26, 2007	7.094	7.113	6.960	7.011	17,968,784	+0.01(+0.18%)
Jun 25, 2007	7.081	7.144	6.998	6.998	21,386,470	+0.01(+0.09%)
Jun 22, 2007	7.094	7.138	6.960	6.992	25,310,954	-0.16(-2.23%)
Jun 21, 2007	6.903	7.164	6.909	7.151	34,875,708	+0.27(+3.98%)
Jun 20, 2007	6.941	6.947	6.832	6.877	31,671,554	+0.06(+0.93%)
Jun 19, 2007	6.807	6.832	6.731	6.813	15,263,116	+0.02(+0.28%)
Jun 18, 2007	6.877	6.890	6.769	6.794	19,930,466	-0.10(-1.39%)
Jun 15, 2007	6.762	6.928	6.762	6.890	32,202,836	+0.14(+2.08%)
Jun 14, 2007	6.648	6.782	6.622	6.750	34,956,448	+0.14(+2.12%)
Jun 13, 2007	6.540	6.616	6.527	6.610	24,508,930	+0.07(+1.07%)
Jun 12, 2007	6.616	6.616	6.514	6.540	18,557,274	-0.12(-1.82%)
Jun 11, 2007	6.692	6.718	6.648	6.661	22,728,816	-0.07(-1.04%)
Jun 08, 2007	6.622	6.743	6.571	6.731	27,550,956	-0.09(-1.31%)
Jun 07, 2007	6.903	6.934	6.813	6.820	31,582,580	-0.04(-0.65%)
Jun 06, 2007	6.903	6.941	6.801	6.864	15,490,221	-0.03(-0.46%)
Jun 05, 2007	7.017	7.049	6.826	6.896	49,112,296	-0.10(-1.46%)
Jun 04, 2007	7.004	7.068	6.979	6.998	19,544,688	-0.06(-0.81%)
Jun 01, 2007	6.947	7.081	6.915	7.055	27,726,962	+0.11(+1.56%)
May 31, 2007	6.852	6.973	6.794	6.947	29,508,508	+0.16(+2.35%)
May 30, 2007	6.775	6.820	6.686	6.788	21,451,742	+0.02(+0.28%)
May 29, 2007	6.750	6.807	6.718	6.769	26,313,368	+0.10(+1.53%)
May 25, 2007	6.622	6.686	6.571	6.667	25,687,702	+0.03(+0.48%)
May 24, 2007	6.743	6.782	6.578	6.635	47,241,660	-0.07(-1.04%)
May 23, 2007	6.820	6.871	6.692	6.705	24,284,702	-0.08(-1.22%)
May 22, 2007	6.724	6.832	6.667	6.788	30,265,766	+0.10(+1.43%)
May 21, 2007	6.743	6.801	6.673	6.692	38,156,764	-0.01(-0.19%)
May 18, 2007	6.826	6.852	6.699	6.705	78,517,024	-0.10(-1.40%)
May 17, 2007	6.654	6.896	6.654	6.801	41,240,564	+0.11(+1.71%)
May 16, 2007	6.552	6.705	6.546	6.686	19,768,084	+0.14(+2.14%)
May 15, 2007	6.565	6.616	6.482	6.546	13,434,780	+0.03(+0.49%)
May 14, 2007	6.629	6.641	6.495	6.514	18,020,496	-0.11(-1.73%)
May 11, 2007	6.578	6.661	6.578	6.629	15,912,382	-0.01(-0.10%)
May 10, 2007	6.718	6.718	6.610	6.635	21,993,740	-0.07(-1.04%)
May 09, 2007	6.635	6.705	6.616	6.705	19,196,098	+0.02(+0.29%)
May 08, 2007	6.775	6.782	6.667	6.686	11,348,164	-0.13(-1.87%)
May 07, 2007	6.813	6.852	6.782	6.813	8,294,232	+0.00(+0.00%)
May 04, 2007	6.941	6.947	6.813	6.813	14,953,739	-0.01(-0.09%)
May 03, 2007	6.743	6.852	6.743	6.820	15,368,998	+0.06(+0.85%)
May 02, 2007	6.801	6.813	6.731	6.762	18,155,380	-0.04(-0.65%)
May 01, 2007	6.718	6.826	6.692	6.807	12,562,759	+0.10(+1.42%)
Apr 30, 2007	6.788	6.794	6.711	6.711	20,753,056	-0.10(-1.40%)
Apr 27, 2007	6.934	6.941	6.775	6.807	25,639,806	-0.22(-3.08%)
Apr 26, 2007	6.909	7.043	6.909	7.024	28,700,246	+0.05(+0.73%)
Apr 25, 2007	6.883	6.992	6.871	6.973	43,600,824	+0.10(+1.48%)
Apr 24, 2007	6.845	6.909	6.667	6.871	42,273,148	+0.13(+1.98%)
Apr 23, 2007	6.782	6.788	6.711	6.737	15,721,682	+0.04(+0.57%)
Apr 20, 2007	6.915	6.922	6.641	6.699	25,793,368	-0.02(-0.28%)
Apr 19, 2007	6.699	6.743	6.667	6.718	23,416,344	-0.08(-1.12%)
Apr 18, 2007	6.794	6.864	6.782	6.794	16,625,701	+0.01(+0.09%)
Apr 17, 2007	6.877	6.877	6.750	6.788	16,894,758	-0.07(-1.02%)
Apr 16, 2007	6.890	6.903	6.794	6.858	21,230,406	+0.04(+0.65%)
Apr 13, 2007	6.820	6.890	6.762	6.813	13,005,800	-0.06(-0.93%)
Apr 12, 2007	6.871	6.915	6.813	6.877	12,611,533	+0.02(+0.28%)
Apr 11, 2007	6.941	6.947	6.832	6.858	11,650,656	-0.03(-0.37%)
Apr 10, 2007	6.871	6.960	6.832	6.883	17,470,010	-0.04(-0.55%)
Apr 09, 2007	7.068	7.068	6.903	6.922	13,635,203	-0.06(-0.91%)
Apr 05, 2007	6.934	7.036	6.883	6.985	18,877,014	+0.12(+1.76%)
Apr 04, 2007	6.941	6.992	6.832	6.864	20,254,016	-0.08(-1.10%)
Apr 03, 2007	6.909	6.941	6.839	6.941	26,527,512	+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.