Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.083	4.128	4.074	4.110	65,721	+0.03(+0.67%)
May 30, 2007	4.098	4.156	4.083	4.083	245,763	-0.03(-0.79%)
May 29, 2007	4.090	4.154	4.089	4.116	140,830	-0.01(-0.22%)
May 25, 2007	4.074	4.128	4.074	4.125	118,739	+0.07(+1.61%)
May 24, 2007	4.083	4.128	4.058	4.060	202,133	-0.03(-0.75%)
May 23, 2007	4.156	4.165	4.068	4.090	547,307	-0.07(-1.70%)
May 22, 2007	4.165	4.174	4.070	4.161	193,849	-0.02(-0.43%)
May 21, 2007	4.270	4.273	4.165	4.179	202,685	-0.07(-1.58%)
May 18, 2007	4.165	4.273	4.165	4.246	220,358	+0.03(+0.64%)
May 17, 2007	4.137	4.235	4.058	4.219	229,195	+0.06(+1.44%)
May 16, 2007	4.074	4.165	4.047	4.159	212,074	+0.10(+2.45%)
May 15, 2007	4.047	4.074	4.002	4.060	267,854	+0.01(+0.22%)
May 14, 2007	4.127	4.127	4.029	4.051	167,340	-0.09(-2.23%)
May 11, 2007	4.128	4.177	4.119	4.143	108,798	-0.00(-0.09%)
May 10, 2007	4.032	4.146	4.002	4.146	308,171	+0.11(+2.69%)
May 09, 2007	4.043	4.074	3.993	4.038	213,179	-0.01(-0.13%)
May 08, 2007	4.083	4.083	3.964	4.043	492,079	-0.05(-1.19%)
May 07, 2007	4.150	4.165	4.049	4.092	459,495	-0.07(-1.61%)
May 04, 2007	4.166	4.201	4.150	4.159	83,393	-0.01(-0.35%)
May 03, 2007	4.217	4.237	4.150	4.174	132,546	-0.04(-1.03%)
May 02, 2007	4.201	4.226	3.949	4.217	311,484	+0.01(+0.22%)
May 01, 2007	4.165	4.255	4.128	4.208	275,586	+0.03(+0.78%)
Apr 30, 2007	4.228	4.237	4.137	4.175	550,621	-0.06(-1.45%)
Apr 27, 2007	4.237	4.290	4.217	4.237	149,667	-0.01(-0.13%)
Apr 26, 2007	4.309	4.328	4.219	4.242	487,109	-0.09(-1.97%)
Apr 25, 2007	4.280	4.346	4.255	4.328	441,822	+0.03(+0.63%)
Apr 24, 2007	4.315	4.324	4.268	4.300	279,452	-0.00(-0.08%)
Apr 23, 2007	4.309	4.309	4.273	4.304	234,718	+0.04(+0.98%)
Apr 20, 2007	4.228	4.311	4.219	4.262	185,013	+0.04(+0.86%)
Apr 19, 2007	4.255	4.315	4.217	4.226	321,977	-0.04(-0.89%)
Apr 18, 2007	4.246	4.286	4.235	4.264	221,463	+0.00(+0.08%)
Apr 17, 2007	4.300	4.300	4.235	4.261	318,664	-0.01(-0.21%)
Apr 16, 2007	4.309	4.328	4.264	4.270	370,026	-0.00(-0.08%)
Apr 13, 2007	4.261	4.328	4.261	4.273	276,691	-0.02(-0.55%)
Apr 12, 2007	4.257	4.342	4.257	4.297	423,044	-0.06(-1.45%)
Apr 11, 2007	4.322	4.371	4.290	4.360	605,848	+0.08(+1.77%)
Apr 10, 2007	4.259	4.326	4.248	4.284	751,097	-0.04(-0.96%)
Apr 09, 2007	4.373	4.422	4.309	4.326	360,085	-0.02(-0.46%)
Apr 05, 2007	4.326	4.351	4.282	4.346	293,811	+0.05(+1.18%)
Apr 04, 2007	4.313	4.360	4.277	4.295	217,045	+0.00(+0.08%)
Apr 03, 2007	4.311	4.360	4.286	4.291	310,932	-0.03(-0.63%)
Apr 02, 2007	4.318	4.382	4.275	4.318	305,961	+0.00(+0.04%)
Mar 30, 2007	4.309	4.344	4.262	4.317	344,069	+0.01(+0.34%)
Mar 29, 2007	4.228	4.344	4.228	4.302	482,690	+0.07(+1.54%)
Mar 28, 2007	4.271	4.324	4.223	4.237	770,979	+0.00(+0.00%)
Mar 27, 2007	4.306	4.309	4.128	4.237	1,260,298	-0.07(-1.63%)
Mar 26, 2007	4.346	4.382	4.228	4.307	902,974	+0.00(+0.03%)
Mar 23, 2007	4.344	4.346	4.219	4.306	442,926	-0.03(-0.71%)
Mar 22, 2007	4.264	4.382	4.255	4.337	507,543	+0.02(+0.38%)
Mar 21, 2007	4.328	4.346	4.188	4.320	766,009	-0.03(-0.58%)
Mar 20, 2007	4.391	4.400	4.210	4.346	957,649	-0.08(-1.72%)
Mar 19, 2007	4.481	4.500	4.353	4.422	548,964	-0.10(-2.28%)
Mar 16, 2007	4.527	4.527	4.418	4.525	141,383	+0.02(+0.36%)
Mar 15, 2007	4.400	4.527	4.400	4.509	272,272	+0.11(+2.47%)
Mar 14, 2007	4.346	4.436	4.257	4.400	268,959	+0.06(+1.42%)
Mar 13, 2007	4.433	4.456	4.300	4.338	230,852	-0.09(-2.12%)
Mar 12, 2007	4.460	4.472	4.418	4.433	139,726	-0.02(-0.49%)
Mar 09, 2007	4.467	4.490	4.404	4.454	167,340	+0.00(+0.00%)
Mar 08, 2007	4.418	4.490	4.391	4.454	227,538	+0.06(+1.44%)
Mar 07, 2007	4.416	4.472	4.366	4.391	487,109	+0.02(+0.46%)
Mar 06, 2007	4.299	4.442	4.266	4.371	531,843	+0.12(+2.72%)
Mar 05, 2007	4.293	4.346	4.165	4.255	516,379	-0.07(-1.63%)
Mar 02, 2007	4.346	4.391	4.304	4.326	451,763	-0.00(-0.04%)

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.