Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.390	4.390	4.310	4.365	318,661	-0.02(-0.57%)
May 30, 2007	4.310	4.400	4.220	4.390	209,378	+0.00(+0.00%)
May 29, 2007	4.450	4.470	4.310	4.390	349,705	-0.03(-0.68%)
May 25, 2007	4.680	4.710	4.400	4.420	321,143	-0.26(-5.56%)
May 24, 2007	4.600	4.720	4.470	4.680	558,254	+0.05(+1.08%)
May 23, 2007	4.390	4.670	4.370	4.630	1,206,159	+0.22(+4.99%)
May 22, 2007	4.050	4.470	4.050	4.410	1,023,885	+0.34(+8.35%)
May 21, 2007	4.000	4.090	3.990	4.070	657,991	+0.07(+1.75%)
May 18, 2007	3.990	4.030	3.900	4.000	311,471	+0.05(+1.27%)
May 17, 2007	3.810	3.980	3.730	3.950	263,241	+0.10(+2.60%)
May 16, 2007	3.830	3.860	3.610	3.850	182,895	+0.05(+1.32%)
May 15, 2007	3.940	4.030	3.780	3.800	470,776	-0.11(-2.81%)
May 14, 2007	3.700	4.050	3.680	3.910	567,960	+0.24(+6.54%)
May 11, 2007	3.540	3.950	3.440	3.670	251,478	+0.20(+5.76%)
May 10, 2007	3.650	3.700	3.460	3.470	181,443	-0.21(-5.71%)
May 09, 2007	3.410	3.750	3.403	3.680	211,978	+0.19(+5.44%)
May 08, 2007	3.570	3.570	3.390	3.490	217,763	-0.09(-2.51%)
May 07, 2007	3.440	3.640	3.440	3.580	182,558	+0.08(+2.29%)
May 04, 2007	3.550	3.560	3.410	3.500	166,843	-0.06(-1.69%)
May 03, 2007	3.530	3.680	3.510	3.560	155,790	+0.04(+1.14%)
May 02, 2007	3.660	3.730	3.510	3.520	335,150	-0.11(-3.03%)
May 01, 2007	3.480	3.640	3.440	3.630	543,503	+0.19(+5.52%)
Apr 30, 2007	3.990	3.990	3.410	3.440	1,341,193	-0.52(-13.13%)
Apr 27, 2007	3.870	4.030	3.820	3.960	290,468	+0.07(+1.80%)
Apr 26, 2007	3.900	3.910	3.800	3.890	166,065	-0.01(-0.26%)
Apr 25, 2007	3.930	3.990	3.870	3.900	123,701	+0.00(+0.00%)
Apr 24, 2007	3.980	4.090	3.870	3.900	233,554	-0.08(-2.01%)
Apr 23, 2007	3.970	3.980	3.850	3.980	242,906	+0.03(+0.76%)
Apr 20, 2007	3.970	4.000	3.810	3.950	267,803	+0.06(+1.54%)
Apr 19, 2007	3.820	3.990	3.760	3.890	263,250	+0.01(+0.26%)
Apr 18, 2007	3.970	4.000	3.830	3.880	110,020	-0.12(-3.00%)
Apr 17, 2007	3.950	4.000	3.870	4.000	183,385	+0.05(+1.27%)
Apr 16, 2007	3.990	4.020	3.920	3.950	317,828	-0.03(-0.75%)
Apr 13, 2007	4.000	4.140	3.850	3.980	427,620	-0.02(-0.50%)
Apr 12, 2007	3.870	4.160	3.780	4.000	626,355	+0.14(+3.63%)
Apr 11, 2007	3.800	3.910	3.770	3.860	471,867	+0.08(+2.12%)
Apr 10, 2007	3.820	3.850	3.750	3.780	163,200	-0.01(-0.26%)
Apr 09, 2007	3.640	3.810	3.640	3.790	305,571	+0.17(+4.70%)
Apr 05, 2007	3.690	3.700	3.580	3.620	260,473	-0.03(-0.82%)
Apr 04, 2007	3.610	3.680	3.590	3.650	82,863	+0.03(+0.97%)
Apr 03, 2007	3.490	3.700	3.450	3.615	204,681	+0.12(+3.58%)
Apr 02, 2007	3.550	3.660	3.450	3.490	181,733	-0.08(-2.24%)
Mar 30, 2007	3.580	3.640	3.480	3.570	125,714	-0.02(-0.56%)
Mar 29, 2007	3.620	3.630	3.420	3.590	163,387	+0.01(+0.28%)
Mar 28, 2007	3.600	3.720	3.540	3.580	200,260	-0.02(-0.56%)
Mar 27, 2007	3.710	3.710	3.520	3.600	137,015	-0.09(-2.44%)
Mar 26, 2007	3.680	3.770	3.640	3.690	146,419	+0.00(+0.00%)
Mar 23, 2007	3.820	3.900	3.610	3.690	214,607	-0.11(-2.89%)
Mar 22, 2007	3.590	3.840	3.530	3.800	223,441	+0.21(+5.85%)
Mar 21, 2007	3.500	3.610	3.440	3.590	294,835	+0.09(+2.57%)
Mar 20, 2007	3.450	3.520	3.450	3.500	212,485	+0.04(+1.16%)
Mar 19, 2007	3.540	3.580	3.450	3.460	169,168	-0.06(-1.70%)
Mar 16, 2007	3.600	3.750	3.410	3.520	738,520	-0.09(-2.49%)
Mar 15, 2007	3.240	3.680	3.210	3.610	451,525	+0.39(+12.11%)
Mar 14, 2007	3.250	3.260	3.130	3.220	191,176	-0.04(-1.23%)
Mar 13, 2007	3.300	3.340	3.240	3.260	229,537	-0.04(-1.21%)
Mar 12, 2007	3.350	3.400	3.270	3.300	137,176	+0.01(+0.30%)
Mar 09, 2007	3.300	3.300	3.250	3.290	121,001	+0.03(+0.92%)
Mar 08, 2007	3.280	3.400	3.250	3.260	185,483	+0.02(+0.62%)
Mar 07, 2007	3.340	3.350	3.230	3.240	151,885	-0.11(-3.28%)
Mar 06, 2007	3.260	3.380	3.200	3.350	179,204	+0.14(+4.36%)
Mar 05, 2007	3.280	3.300	3.150	3.210	238,238	-0.10(-3.02%)
Mar 02, 2007	3.430	3.540	3.300	3.310	227,375	-0.13(-3.78%)

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.