Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3.534	3.537	3.429	3.457	186,221,504	-0.04(-1.03%)
May 30, 2007	3.453	3.504	3.443	3.493	211,656,032	+0.01(+0.33%)
May 29, 2007	3.421	3.489	3.386	3.482	234,620,144	+0.05(+1.58%)
May 25, 2007	3.485	3.485	3.413	3.428	199,743,216	-0.04(-1.15%)
May 24, 2007	3.452	3.521	3.385	3.467	476,522,464	+0.02(+0.51%)
May 23, 2007	3.461	3.666	3.439	3.450	851,973,248	+0.01(+0.17%)
May 22, 2007	3.424	3.454	3.361	3.444	344,275,584	+0.03(+0.85%)
May 21, 2007	3.179	3.434	3.165	3.415	730,009,344	+0.25(+7.90%)
May 18, 2007	3.124	3.165	3.114	3.165	195,983,920	+0.06(+1.82%)
May 17, 2007	3.144	3.176	3.101	3.108	237,589,776	-0.05(-1.66%)
May 16, 2007	3.051	3.167	3.005	3.161	290,143,008	+0.13(+4.36%)
May 15, 2007	3.070	3.099	3.026	3.029	174,043,552	-0.06(-1.82%)
May 14, 2007	3.084	3.087	3.030	3.085	155,344,864	+0.01(+0.23%)
May 11, 2007	3.048	3.080	3.028	3.078	160,043,200	+0.03(+1.05%)
May 10, 2007	3.122	3.132	3.042	3.046	201,051,584	-0.10(-3.07%)
May 09, 2007	3.100	3.147	3.065	3.143	177,540,880	+0.05(+1.65%)
May 08, 2007	3.027	3.092	2.985	3.091	271,048,608	+0.05(+1.66%)
May 07, 2007	3.122	3.162	3.035	3.041	296,174,016	-0.12(-3.81%)
May 04, 2007	3.119	3.188	3.118	3.162	286,018,784	+0.05(+1.67%)
May 03, 2007	3.054	3.127	3.038	3.110	269,686,144	+0.05(+1.65%)
May 02, 2007	3.084	3.112	3.045	3.059	288,770,656	-0.00(-0.01%)
May 01, 2007	3.056	3.102	3.014	3.059	370,438,080	-0.01(-0.24%)
Apr 30, 2007	3.095	3.122	3.059	3.067	479,617,600	-0.06(-2.03%)
Apr 27, 2007	3.062	3.192	3.031	3.130	1,014,951,808	-0.01(-0.29%)
Apr 26, 2007	2.825	3.152	2.804	3.139	1,244,317,184	+0.30(+10.51%)
Apr 25, 2007	2.656	2.859	2.647	2.841	2,087,244,672	+0.60(+26.95%)
Apr 24, 2007	2.237	2.250	2.221	2.237	415,147,840	-0.00(-0.04%)
Apr 23, 2007	2.213	2.240	2.208	2.239	142,290,512	-0.01(-0.40%)
Apr 20, 2007	2.255	2.259	2.226	2.248	133,439,720	+0.02(+0.69%)
Apr 19, 2007	2.231	2.257	2.220	2.232	96,192,200	-0.02(-0.78%)
Apr 18, 2007	2.240	2.257	2.232	2.249	99,916,040	-0.00(-0.18%)
Apr 17, 2007	2.264	2.266	2.237	2.253	148,222,592	-0.01(-0.29%)
Apr 16, 2007	2.188	2.265	2.183	2.260	268,878,208	+0.14(+6.58%)
Apr 13, 2007	2.110	2.125	2.096	2.120	72,199,896	+0.01(+0.33%)
Apr 12, 2007	2.087	2.119	2.070	2.114	95,089,696	+0.03(+1.42%)
Apr 11, 2007	2.087	2.094	2.062	2.084	102,469,136	-0.01(-0.43%)
Apr 10, 2007	2.079	2.098	2.073	2.093	68,434,480	+0.01(+0.48%)
Apr 09, 2007	2.086	2.107	2.080	2.083	83,653,840	-0.00(-0.05%)
Apr 05, 2007	2.079	2.088	2.072	2.084	65,799,880	+0.01(+0.36%)
Apr 04, 2007	2.061	2.078	2.046	2.076	81,314,400	+0.02(+0.83%)
Apr 03, 2007	2.021	2.069	2.020	2.059	119,363,336	+0.04(+1.90%)
Apr 02, 2007	1.992	2.023	1.978	2.021	141,823,712	+0.03(+1.58%)
Mar 30, 2007	1.988	2.012	1.971	1.990	119,936,456	-0.00(-0.05%)
Mar 29, 2007	1.982	1.996	1.965	1.990	128,102,656	+0.02(+1.19%)
Mar 28, 2007	1.954	1.976	1.937	1.967	124,538,360	-0.00(-0.08%)
Mar 27, 2007	1.941	1.971	1.938	1.968	79,871,736	+0.02(+0.92%)
Mar 26, 2007	1.949	1.952	1.921	1.950	70,421,600	+0.00(+0.08%)
Mar 23, 2007	1.978	1.980	1.949	1.949	58,829,560	-0.03(-1.29%)
Mar 22, 2007	1.974	1.986	1.946	1.974	106,632,640	-0.02(-0.78%)
Mar 21, 2007	1.927	1.990	1.915	1.990	99,932,256	+0.06(+3.16%)
Mar 20, 2007	1.927	1.935	1.911	1.929	76,064,176	+0.01(+0.34%)
Mar 19, 2007	1.900	1.927	1.900	1.923	84,530,200	+0.03(+1.59%)
Mar 16, 2007	1.886	1.904	1.876	1.893	137,213,232	+0.00(+0.19%)
Mar 15, 2007	1.905	1.915	1.877	1.889	145,312,272	-0.01(-0.79%)
Mar 14, 2007	1.888	1.911	1.863	1.904	171,836,272	+0.01(+0.69%)
Mar 13, 2007	1.940	1.944	1.885	1.891	104,080,320	-0.05(-2.55%)
Mar 12, 2007	1.937	1.952	1.919	1.940	97,590,920	-0.00(-0.08%)
Mar 09, 2007	1.924	1.944	1.900	1.942	124,000,056	+0.04(+1.94%)
Mar 08, 2007	1.938	1.961	1.899	1.905	152,585,712	-0.01(-0.68%)
Mar 07, 2007	1.934	1.966	1.914	1.918	172,892,176	-0.01(-0.57%)
Mar 06, 2007	1.885	1.933	1.871	1.929	256,965,376	+0.08(+4.13%)
Mar 05, 2007	1.857	1.916	1.852	1.853	191,344,080	-0.03(-1.70%)
Mar 02, 2007	1.916	1.944	1.885	1.885	155,756,896	-0.06(-2.99%)

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.