Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	2.082	2.089	2.052	2.075	1,728,988	-0.01(-0.34%)
Apr 27, 2007	2.064	2.087	2.064	2.082	1,465,099	+0.00(+0.00%)
Apr 26, 2007	2.078	2.085	2.066	2.082	1,612,466	+0.00(+0.22%)
Apr 25, 2007	2.059	2.078	2.057	2.078	2,138,959	+0.01(+0.68%)
Apr 24, 2007	2.057	2.064	2.052	2.064	1,269,752	+0.00(+0.11%)
Apr 23, 2007	2.054	2.061	2.047	2.061	1,348,148	+0.01(+0.34%)
Apr 20, 2007	2.045	2.073	2.043	2.054	1,719,135	+0.01(+0.46%)
Apr 19, 2007	2.040	2.045	2.029	2.045	1,764,545	+0.00(+0.11%)
Apr 18, 2007	2.026	2.045	2.024	2.043	1,145,947	+0.00(+0.23%)
Apr 17, 2007	2.038	2.043	2.031	2.038	1,835,658	+0.00(+0.00%)
Apr 16, 2007	2.029	2.043	2.026	2.038	1,685,292	+0.02(+0.81%)
Apr 13, 2007	2.019	2.026	2.012	2.022	1,605,183	+0.00(+0.12%)
Apr 12, 2007	1.998	2.019	1.998	2.019	1,625,317	+0.01(+0.46%)
Apr 11, 2007	2.015	2.015	2.001	2.010	1,176,791	-0.00(-0.12%)
Apr 10, 2007	2.010	2.012	2.001	2.012	1,098,396	+0.00(+0.12%)
Apr 09, 2007	2.015	2.017	1.996	2.010	1,629,173	-0.00(-0.12%)
Apr 05, 2007	2.001	2.015	2.001	2.012	1,240,193	+0.00(+0.00%)
Apr 04, 2007	1.996	2.012	1.996	2.012	1,233,767	+0.01(+0.58%)
Apr 03, 2007	1.991	2.005	1.991	2.001	1,297,169	+0.01(+0.47%)
Apr 02, 2007	1.982	1.996	1.980	1.991	1,070,122	+0.01(+0.35%)
Mar 30, 2007	1.994	1.996	1.970	1.984	1,291,600	-0.01(-0.35%)
Mar 29, 2007	2.008	2.015	1.982	1.991	1,656,162	-0.02(-0.81%)
Mar 28, 2007	2.029	2.029	1.986	2.008	1,425,687	-0.02(-1.04%)
Mar 27, 2007	1.996	2.029	1.996	2.029	2,613,189	+0.01(+0.70%)
Mar 26, 2007	1.991	2.015	1.982	2.015	2,388,283	+0.02(+1.17%)
Mar 23, 2007	1.982	1.991	1.980	1.991	1,105,250	+0.00(+0.12%)
Mar 22, 2007	1.982	1.989	1.961	1.989	1,439,824	+0.00(+0.23%)
Mar 21, 2007	1.963	1.984	1.961	1.984	1,642,453	+0.02(+0.95%)
Mar 20, 2007	1.944	1.965	1.940	1.965	1,938,900	+0.02(+0.96%)
Mar 19, 2007	1.944	1.951	1.935	1.947	2,693,726	+0.02(+1.21%)
Mar 16, 2007	1.923	1.937	1.909	1.923	1,051,273	+0.00(+0.12%)
Mar 15, 2007	1.919	1.923	1.905	1.921	938,606	+0.00(+0.12%)
Mar 14, 2007	1.926	1.926	1.895	1.919	1,732,415	+0.01(+0.49%)
Mar 13, 2007	1.933	1.933	1.893	1.909	2,144,100	-0.02(-1.21%)
Mar 12, 2007	1.919	1.933	1.917	1.933	1,086,829	+0.01(+0.49%)
Mar 09, 2007	1.914	1.923	1.914	1.923	1,102,680	+0.01(+0.49%)
Mar 08, 2007	1.909	1.921	1.898	1.914	1,864,788	+0.00(+0.00%)
Mar 07, 2007	1.909	1.919	1.907	1.914	1,271,894	-0.00(-0.24%)
Mar 06, 2007	1.909	1.921	1.907	1.919	1,492,516	+0.01(+0.61%)
Mar 05, 2007	1.891	1.921	1.884	1.907	2,121,823	-0.02(-1.21%)
Mar 02, 2007	1.947	1.947	1.914	1.930	1,488,232	-0.01(-0.72%)
Mar 01, 2007	1.942	1.944	1.900	1.944	1,580,765	+0.00(+0.00%)
Feb 28, 2007	1.912	1.972	1.909	1.944	1,991,164	-0.04(-2.12%)
Feb 27, 2007	2.029	2.029	1.956	1.986	2,513,373	-0.04(-2.18%)
Feb 26, 2007	2.031	2.038	2.024	2.031	1,800,016	+0.00(+0.00%)
Feb 23, 2007	2.040	2.043	2.024	2.031	2,249,056	-0.01(-0.46%)
Feb 22, 2007	2.036	2.043	2.029	2.040	1,828,803	+0.01(+0.34%)
Feb 21, 2007	2.024	2.033	2.024	2.033	1,298,883	+0.01(+0.46%)
Feb 20, 2007	2.019	2.031	2.019	2.024	1,471,525	-0.01(-0.34%)
Feb 16, 2007	2.031	2.033	2.019	2.031	1,159,656	+0.00(+0.00%)
Feb 15, 2007	2.031	2.036	2.022	2.031	1,235,481	-0.00(-0.23%)
Feb 14, 2007	2.036	2.038	2.029	2.036	1,492,002	+0.00(+0.00%)
Feb 13, 2007	2.019	2.036	2.010	2.036	1,400,536	+0.02(+1.04%)
Feb 12, 2007	2.033	2.036	1.998	2.015	1,209,221	-0.02(-0.92%)
Feb 09, 2007	2.026	2.038	2.010	2.033	1,368,711	-0.00(-0.23%)
Feb 08, 2007	2.019	2.038	2.010	2.038	2,258,052	+0.02(+0.92%)
Feb 07, 2007	2.015	2.022	2.005	2.019	2,236,632	+0.00(+0.23%)
Feb 06, 2007	2.001	2.015	2.001	2.015	1,639,454	+0.01(+0.35%)
Feb 05, 2007	1.996	2.010	1.991	2.008	1,179,790	+0.01(+0.58%)
Feb 02, 2007	1.991	1.996	1.989	1.996	1,127,098	+0.00(+0.23%)

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.