Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.919	6.965	6.908	6.951	264,727	+0.03(+0.47%)
May 30, 2007	6.940	6.954	6.904	6.919	185,421	-0.03(-0.41%)
May 29, 2007	6.911	6.951	6.911	6.947	252,999	+0.03(+0.41%)
May 25, 2007	6.901	6.936	6.894	6.919	270,871	+0.00(+0.00%)
May 24, 2007	6.929	6.929	6.897	6.919	222,282	+0.00(+0.05%)
May 23, 2007	6.883	6.915	6.868	6.915	345,989	+0.03(+0.47%)
May 22, 2007	6.865	6.894	6.861	6.883	225,074	-0.04(-0.57%)
May 21, 2007	6.954	6.954	6.901	6.922	354,645	-0.02(-0.31%)
May 18, 2007	6.947	6.951	6.929	6.944	233,731	-0.00(-0.05%)
May 17, 2007	6.908	6.947	6.908	6.947	313,037	+0.03(+0.41%)
May 16, 2007	6.904	6.922	6.897	6.919	319,739	+0.01(+0.21%)
May 15, 2007	6.894	6.904	6.886	6.904	241,829	+0.01(+0.10%)
May 14, 2007	6.901	6.904	6.886	6.897	227,866	+0.00(+0.05%)
May 11, 2007	6.901	6.911	6.879	6.894	250,486	-0.01(-0.10%)
May 10, 2007	6.883	6.901	6.883	6.901	201,059	+0.01(+0.21%)
May 09, 2007	6.876	6.911	6.876	6.886	253,557	+0.00(+0.05%)
May 08, 2007	6.876	6.886	6.868	6.883	177,043	+0.00(+0.05%)
May 07, 2007	6.894	6.894	6.872	6.879	183,187	-0.01(-0.16%)
May 04, 2007	6.868	6.890	6.868	6.890	131,246	+0.02(+0.26%)
May 03, 2007	6.861	6.890	6.861	6.872	249,927	+0.01(+0.16%)
May 02, 2007	6.876	6.890	6.861	6.861	305,218	-0.01(-0.21%)
May 01, 2007	6.861	6.894	6.858	6.876	158,054	+0.01(+0.10%)
Apr 30, 2007	6.879	6.890	6.858	6.868	281,203	-0.01(-0.21%)
Apr 27, 2007	6.894	6.904	6.868	6.883	221,893	-0.01(-0.10%)
Apr 26, 2007	6.876	6.897	6.876	6.890	162,802	+0.01(+0.16%)
Apr 25, 2007	6.851	6.879	6.851	6.879	215,021	+0.03(+0.42%)
Apr 24, 2007	6.825	6.872	6.825	6.851	221,165	+0.01(+0.16%)
Apr 23, 2007	6.890	6.890	6.840	6.840	277,852	-0.04(-0.52%)
Apr 20, 2007	6.886	6.894	6.865	6.876	232,614	-0.02(-0.26%)
Apr 19, 2007	6.904	6.929	6.872	6.894	277,852	-0.05(-0.72%)
Apr 18, 2007	6.926	6.954	6.926	6.944	312,479	+0.01(+0.15%)
Apr 17, 2007	6.929	6.965	6.926	6.933	269,195	-0.00(-0.05%)
Apr 16, 2007	6.944	6.976	6.929	6.936	280,086	-0.01(-0.15%)
Apr 13, 2007	6.947	6.965	6.936	6.947	218,093	-0.00(-0.05%)
Apr 12, 2007	6.922	6.951	6.908	6.951	235,685	+0.04(+0.57%)
Apr 11, 2007	6.933	6.951	6.911	6.911	232,334	-0.03(-0.41%)
Apr 10, 2007	6.915	6.954	6.915	6.940	256,350	+0.01(+0.15%)
Apr 09, 2007	6.911	6.947	6.911	6.929	191,564	+0.02(+0.26%)
Apr 05, 2007	6.926	6.947	6.908	6.911	259,142	-0.03(-0.46%)
Apr 04, 2007	6.879	6.944	6.863	6.944	287,626	+0.06(+0.94%)
Apr 03, 2007	6.847	6.894	6.847	6.879	215,021	+0.02(+0.25%)
Apr 02, 2007	6.804	6.876	6.804	6.862	271,709	+0.07(+0.96%)
Mar 30, 2007	6.808	6.811	6.790	6.797	224,236	+0.01(+0.11%)
Mar 29, 2007	6.804	6.811	6.779	6.790	260,818	+0.01(+0.16%)
Mar 28, 2007	6.797	6.811	6.761	6.779	304,939	-0.00(-0.05%)
Mar 27, 2007	6.876	6.876	6.743	6.782	368,049	-0.05(-0.68%)
Mar 26, 2007	6.740	6.861	6.736	6.829	370,563	+0.06(+0.95%)
Mar 23, 2007	6.736	6.765	6.729	6.765	311,920	+0.01(+0.16%)
Mar 22, 2007	6.700	6.757	6.693	6.754	330,630	+0.05(+0.69%)
Mar 21, 2007	6.786	6.790	6.697	6.707	344,313	-0.09(-1.37%)
Mar 20, 2007	6.843	6.843	6.786	6.800	244,342	+0.04(+0.58%)
Mar 19, 2007	6.732	6.772	6.732	6.761	176,764	+0.03(+0.43%)
Mar 16, 2007	6.725	6.793	6.725	6.732	364,140	+0.01(+0.16%)
Mar 15, 2007	6.736	6.740	6.704	6.722	301,309	+0.01(+0.11%)
Mar 14, 2007	6.750	6.750	6.679	6.714	329,234	-0.04(-0.53%)
Mar 13, 2007	6.808	6.822	6.750	6.750	312,479	-0.06(-0.84%)
Mar 12, 2007	6.797	6.815	6.779	6.808	200,779	+0.01(+0.21%)
Mar 09, 2007	6.808	6.815	6.775	6.793	196,311	-0.01(-0.21%)
Mar 08, 2007	6.714	6.818	6.714	6.808	297,679	+0.08(+1.22%)
Mar 07, 2007	6.700	6.772	6.689	6.725	367,491	+0.03(+0.37%)
Mar 06, 2007	6.689	6.747	6.689	6.700	334,819	+0.02(+0.27%)
Mar 05, 2007	6.747	6.761	6.671	6.682	348,781	-0.05(-0.80%)
Mar 02, 2007	6.836	6.836	6.736	6.736	305,218	-0.08(-1.16%)

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.