Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.096	6.115	6.071	6.071	24,398	-0.05(-0.81%)
May 30, 2007	6.096	6.121	6.084	6.121	17,611	+0.01(+0.20%)
May 29, 2007	6.102	6.109	6.090	6.109	17,773	+0.02(+0.41%)
May 25, 2007	6.084	6.133	6.047	6.084	24,236	+0.00(+0.00%)
May 24, 2007	6.084	6.096	6.065	6.084	18,096	+0.02(+0.31%)
May 23, 2007	6.059	6.084	6.047	6.065	9,533	-0.03(-0.51%)
May 22, 2007	6.139	6.139	6.096	6.096	20,197	-0.04(-0.71%)
May 21, 2007	6.084	6.139	6.084	6.139	33,931	+0.02(+0.40%)
May 18, 2007	6.127	6.133	6.078	6.115	14,057	-0.01(-0.20%)
May 17, 2007	6.127	6.170	6.121	6.127	15,349	+0.03(+0.51%)
May 16, 2007	6.115	6.152	6.090	6.096	27,144	-0.06(-0.91%)
May 15, 2007	6.127	6.164	6.102	6.152	20,681	+0.02(+0.40%)
May 14, 2007	6.127	6.152	6.115	6.127	11,148	-0.02(-0.30%)
May 11, 2007	6.102	6.152	6.096	6.146	37,809	+0.03(+0.51%)
May 10, 2007	6.139	6.139	6.109	6.115	26,337	+0.00(+0.00%)
May 09, 2007	6.139	6.139	6.102	6.115	11,633	-0.02(-0.40%)
May 08, 2007	6.102	6.139	6.096	6.139	16,157	+0.01(+0.10%)
May 07, 2007	6.133	6.133	6.096	6.133	25,852	+0.01(+0.10%)
May 04, 2007	6.121	6.139	6.102	6.127	13,410	+0.01(+0.10%)
May 03, 2007	6.121	6.121	6.102	6.121	13,087	+0.02(+0.30%)
May 02, 2007	6.121	6.121	6.096	6.102	2,908	+0.00(+0.00%)
May 01, 2007	6.109	6.109	6.102	6.102	15,834	+0.01(+0.10%)
Apr 30, 2007	6.053	6.096	6.053	6.096	30,053	+0.02(+0.41%)
Apr 27, 2007	6.065	6.096	6.040	6.071	34,415	+0.01(+0.10%)
Apr 26, 2007	6.040	6.090	6.040	6.065	42,817	-0.01(-0.20%)
Apr 25, 2007	6.016	6.078	6.016	6.078	35,546	+0.05(+0.82%)
Apr 24, 2007	6.047	6.065	6.028	6.028	27,629	-0.02(-0.31%)
Apr 23, 2007	6.065	6.071	6.040	6.047	15,996	-0.01(-0.10%)
Apr 20, 2007	6.034	6.065	6.003	6.053	50,250	+0.02(+0.31%)
Apr 19, 2007	6.034	6.065	5.972	6.034	82,565	+0.01(+0.10%)
Apr 18, 2007	6.028	6.065	6.003	6.028	43,464	-0.02(-0.31%)
Apr 17, 2007	6.053	6.078	6.016	6.047	42,817	-0.03(-0.51%)
Apr 16, 2007	6.096	6.096	5.991	6.078	106,963	-0.02(-0.30%)
Apr 13, 2007	6.127	6.152	6.096	6.096	19,066	-0.03(-0.50%)
Apr 12, 2007	6.158	6.170	6.127	6.127	13,087	-0.01(-0.20%)
Apr 11, 2007	6.152	6.170	6.121	6.139	20,358	-0.03(-0.50%)
Apr 10, 2007	6.158	6.170	6.127	6.170	43,787	+0.01(+0.20%)
Apr 09, 2007	6.127	6.177	6.127	6.158	17,450	+0.01(+0.20%)
Apr 05, 2007	6.121	6.146	6.121	6.146	17,935	+0.02(+0.40%)
Apr 04, 2007	6.115	6.133	6.115	6.121	11,310	+0.01(+0.10%)
Apr 03, 2007	6.133	6.146	6.102	6.115	19,550	-0.01(-0.20%)
Apr 02, 2007	6.152	6.152	6.115	6.127	21,166	-0.02(-0.40%)
Mar 30, 2007	6.146	6.152	6.127	6.152	7,594	+0.02(+0.40%)
Mar 29, 2007	6.170	6.170	6.127	6.127	19,389	+0.00(+0.00%)
Mar 28, 2007	6.096	6.127	6.096	6.127	12,118	+0.02(+0.30%)
Mar 27, 2007	6.109	6.139	6.084	6.109	19,389	-0.01(-0.20%)
Mar 26, 2007	6.102	6.121	6.102	6.121	5,332	+0.03(+0.51%)
Mar 23, 2007	6.096	6.127	6.084	6.090	29,891	-0.01(-0.20%)
Mar 22, 2007	6.127	6.139	6.096	6.102	43,625	-0.02(-0.40%)
Mar 21, 2007	6.158	6.158	6.102	6.127	15,188	+0.01(+0.20%)
Mar 20, 2007	6.090	6.115	6.090	6.115	11,633	+0.01(+0.10%)
Mar 19, 2007	6.109	6.109	6.090	6.109	7,755	+0.01(+0.10%)
Mar 16, 2007	6.096	6.102	6.096	6.102	2,100	+0.01(+0.10%)
Mar 15, 2007	6.090	6.109	6.084	6.096	22,943	-0.01(-0.10%)
Mar 14, 2007	6.109	6.121	6.084	6.102	14,057	-0.02(-0.40%)
Mar 13, 2007	6.152	6.152	6.102	6.127	11,956	-0.02(-0.40%)
Mar 12, 2007	6.115	6.158	6.096	6.152	14,380	+0.01(+0.10%)
Mar 09, 2007	6.096	6.146	6.096	6.146	12,926	+0.02(+0.30%)
Mar 08, 2007	6.115	6.139	6.115	6.127	22,782	+0.00(+0.00%)
Mar 07, 2007	6.109	6.152	6.109	6.127	34,739	-0.00(-0.00%)
Mar 06, 2007	6.127	6.170	6.127	6.127	47,018	-0.04(-0.60%)
Mar 05, 2007	6.189	6.245	6.164	6.164	46,049	-0.02(-0.40%)
Mar 02, 2007	6.214	6.226	6.127	6.189	32,476	-0.02(-0.30%)

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.