Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.498	6.507	6.465	6.493	78,909	-0.01(-0.15%)
Apr 27, 2007	6.493	6.503	6.484	6.503	64,562	+0.01(+0.22%)
Apr 26, 2007	6.526	6.526	6.474	6.489	98,953	-0.03(-0.44%)
Apr 25, 2007	6.503	6.517	6.498	6.517	39,876	+0.01(+0.22%)
Apr 24, 2007	6.512	6.526	6.498	6.503	72,790	-0.01(-0.15%)
Apr 23, 2007	6.522	6.531	6.507	6.512	118,364	+0.00(+0.00%)
Apr 20, 2007	6.517	6.531	6.493	6.512	121,529	+0.00(+0.00%)
Apr 19, 2007	6.484	6.512	6.470	6.512	62,241	+0.06(+0.88%)
Apr 18, 2007	6.484	6.484	6.451	6.455	81,441	-0.00(-0.07%)
Apr 17, 2007	6.479	6.479	6.455	6.460	71,735	+0.00(+0.07%)
Apr 16, 2007	6.479	6.484	6.455	6.455	64,351	+0.00(+0.07%)
Apr 13, 2007	6.493	6.493	6.451	6.451	66,883	-0.02(-0.37%)
Apr 12, 2007	6.465	6.479	6.446	6.474	41,986	-0.02(-0.29%)
Apr 11, 2007	6.470	6.493	6.470	6.493	91,779	+0.02(+0.37%)
Apr 10, 2007	6.465	6.470	6.441	6.470	60,131	+0.01(+0.22%)
Apr 09, 2007	6.408	6.465	6.408	6.455	169,001	+0.03(+0.44%)
Apr 05, 2007	6.432	6.441	6.422	6.427	75,533	+0.00(+0.00%)
Apr 04, 2007	6.422	6.436	6.403	6.427	77,643	-0.00(-0.07%)
Apr 03, 2007	6.403	6.436	6.403	6.432	29,116	+0.01(+0.15%)
Apr 02, 2007	6.394	6.422	6.394	6.422	122,795	+0.02(+0.37%)
Mar 30, 2007	6.417	6.436	6.398	6.398	118,575	-0.00(-0.07%)
Mar 29, 2007	6.441	6.441	6.403	6.403	103,384	-0.01(-0.22%)
Mar 28, 2007	6.451	6.455	6.417	6.417	98,531	-0.01(-0.15%)
Mar 27, 2007	6.422	6.436	6.422	6.427	34,813	+0.01(+0.22%)
Mar 26, 2007	6.427	6.441	6.408	6.413	89,669	-0.01(-0.22%)
Mar 23, 2007	6.436	6.455	6.427	6.427	59,498	-0.00(-0.07%)
Mar 22, 2007	6.432	6.465	6.427	6.432	74,267	-0.00(-0.07%)
Mar 21, 2007	6.446	6.460	6.427	6.436	53,380	-0.00(-0.07%)
Mar 20, 2007	6.441	6.465	6.436	6.441	36,289	-0.00(-0.07%)
Mar 19, 2007	6.436	6.465	6.436	6.446	61,608	-0.02(-0.29%)
Mar 16, 2007	6.465	6.479	6.446	6.465	59,920	+0.00(+0.07%)
Mar 15, 2007	6.470	6.498	6.446	6.460	75,955	+0.01(+0.15%)
Mar 14, 2007	6.484	6.486	6.446	6.451	60,131	-0.03(-0.44%)
Mar 13, 2007	6.507	6.507	6.451	6.479	82,918	-0.03(-0.44%)
Mar 12, 2007	6.484	6.517	6.474	6.507	59,498	+0.02(+0.37%)
Mar 09, 2007	6.465	6.498	6.455	6.484	62,452	-0.00(-0.07%)
Mar 08, 2007	6.460	6.493	6.460	6.489	56,544	+0.02(+0.29%)
Mar 07, 2007	6.484	6.489	6.465	6.470	85,028	-0.00(-0.07%)
Mar 06, 2007	6.451	6.489	6.451	6.474	55,489	-0.01(-0.22%)
Mar 05, 2007	6.470	6.489	6.446	6.489	69,204	+0.02(+0.29%)
Mar 02, 2007	6.451	6.479	6.436	6.470	91,568	+0.04(+0.59%)
Mar 01, 2007	6.446	6.470	6.422	6.432	116,887	-0.01(-0.22%)
Feb 28, 2007	6.455	6.455	6.436	6.446	43,463	+0.00(+0.07%)
Feb 27, 2007	6.436	6.451	6.432	6.441	69,204	+0.00(+0.00%)
Feb 26, 2007	6.417	6.441	6.398	6.441	118,997	+0.03(+0.52%)
Feb 23, 2007	6.375	6.408	6.375	6.408	92,623	+0.02(+0.30%)
Feb 22, 2007	6.384	6.389	6.356	6.389	127,225	+0.01(+0.22%)
Feb 21, 2007	6.361	6.389	6.361	6.375	54,856	-0.02(-0.37%)
Feb 20, 2007	6.422	6.422	6.389	6.398	56,333	-0.00(-0.07%)
Feb 16, 2007	6.394	6.417	6.384	6.403	79,753	+0.02(+0.37%)
Feb 15, 2007	6.384	6.394	6.365	6.380	83,340	+0.02(+0.30%)
Feb 14, 2007	6.370	6.380	6.351	6.361	104,650	-0.00(-0.07%)
Feb 13, 2007	6.370	6.389	6.346	6.365	79,964	-0.02(-0.37%)
Feb 12, 2007	6.375	6.389	6.365	6.389	54,856	+0.01(+0.15%)
Feb 09, 2007	6.408	6.422	6.380	6.380	78,487	-0.02(-0.30%)
Feb 08, 2007	6.403	6.417	6.389	6.398	67,516	-0.02(-0.30%)
Feb 07, 2007	6.403	6.422	6.398	6.417	41,564	+0.02(+0.37%)
Feb 06, 2007	6.394	6.422	6.380	6.394	102,118	-0.00(-0.07%)
Feb 05, 2007	6.413	6.427	6.394	6.398	78,909	-0.02(-0.37%)
Feb 02, 2007	6.375	6.422	6.375	6.422	307,409	+0.05(+0.74%)

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.