Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	4.640	4.710	4.600	4.610	32,435	-0.06(-1.28%)
Mar 29, 2007	4.650	4.800	4.650	4.670	46,074	+0.04(+0.86%)
Mar 28, 2007	4.390	4.630	4.348	4.630	19,125	+0.31(+7.18%)
Mar 27, 2007	4.260	4.320	4.250	4.320	7,650	+0.07(+1.65%)
Mar 26, 2007	4.230	4.280	4.180	4.250	12,918	-0.01(-0.23%)
Mar 23, 2007	4.310	4.330	4.250	4.260	2,700	+0.08(+1.91%)
Mar 22, 2007	4.260	4.300	4.180	4.180	7,246	-0.12(-2.79%)
Mar 21, 2007	4.310	4.380	4.240	4.300	7,693	+0.00(+0.00%)
Mar 20, 2007	4.360	4.360	4.180	4.300	20,468	-0.03(-0.69%)
Mar 19, 2007	4.250	4.330	4.250	4.330	3,950	+0.10(+2.36%)
Mar 16, 2007	4.200	4.330	4.200	4.230	74,205	+0.01(+0.24%)
Mar 15, 2007	4.290	4.290	4.170	4.220	10,829	-0.10(-2.31%)
Mar 14, 2007	4.390	4.390	4.151	4.320	20,647	-0.11(-2.49%)
Mar 13, 2007	4.420	4.470	4.380	4.430	6,100	+0.01(+0.23%)
Mar 12, 2007	4.380	4.420	4.340	4.420	9,010	+0.01(+0.23%)
Mar 09, 2007	4.520	4.530	4.410	4.410	10,476	-0.12(-2.65%)
Mar 08, 2007	4.530	4.560	4.530	4.530	13,900	+0.00(+0.00%)
Mar 07, 2007	4.520	4.670	4.510	4.530	12,350	-0.02(-0.44%)
Mar 06, 2007	4.600	4.610	4.350	4.550	21,399	+0.01(+0.22%)
Mar 05, 2007	4.800	4.830	4.510	4.540	32,602	-0.27(-5.61%)
Mar 02, 2007	4.820	4.870	4.800	4.810	13,855	-0.04(-0.75%)
Mar 01, 2007	4.790	4.866	4.790	4.846	26,843	+0.05(+0.97%)
Feb 28, 2007	4.790	4.880	4.790	4.800	21,070	-0.02(-0.41%)
Feb 27, 2007	4.840	4.880	4.800	4.820	16,860	-0.05(-1.03%)
Feb 26, 2007	4.840	4.870	4.800	4.870	43,625	+0.05(+1.04%)
Feb 23, 2007	4.810	4.830	4.790	4.820	16,109	+0.01(+0.21%)
Feb 22, 2007	4.790	4.820	4.760	4.810	19,844	+0.04(+0.84%)
Feb 21, 2007	4.760	4.800	4.760	4.770	25,157	-0.02(-0.42%)
Feb 20, 2007	4.700	4.790	4.680	4.790	35,597	+0.02(+0.42%)
Feb 16, 2007	4.670	4.810	4.670	4.770	98,273	+0.13(+2.80%)
Feb 15, 2007	4.620	4.650	4.510	4.640	27,167	-0.01(-0.21%)
Feb 14, 2007	4.600	4.720	4.450	4.650	91,318	+0.27(+6.16%)
Feb 13, 2007	4.330	4.380	4.300	4.380	17,421	+0.07(+1.62%)
Feb 12, 2007	4.300	4.330	4.284	4.310	6,175	+0.00(+0.00%)
Feb 09, 2007	4.290	4.350	4.200	4.310	13,538	-0.07(-1.60%)
Feb 08, 2007	4.420	4.420	4.240	4.380	21,436	-0.07(-1.57%)
Feb 07, 2007	4.320	4.490	4.320	4.450	4,925	+0.12(+2.77%)
Feb 06, 2007	4.320	4.390	4.250	4.330	7,110	+0.00(+0.00%)
Feb 05, 2007	4.200	4.390	4.200	4.330	12,450	+0.10(+2.36%)
Feb 02, 2007	4.210	4.290	4.210	4.230	12,049	-0.04(-0.94%)
Feb 01, 2007	4.470	4.490	4.270	4.270	20,482	-0.17(-3.83%)
Jan 31, 2007	4.450	4.500	4.410	4.440	12,600	+0.03(+0.68%)
Jan 30, 2007	4.400	4.440	4.400	4.410	11,140	+0.00(+0.00%)
Jan 29, 2007	4.250	4.440	4.250	4.410	19,550	+0.14(+3.28%)
Jan 26, 2007	4.410	4.460	4.250	4.270	17,360	-0.15(-3.39%)
Jan 25, 2007	4.310	4.500	4.300	4.420	22,672	+0.14(+3.27%)
Jan 24, 2007	4.280	4.300	4.250	4.280	72,047	-0.00(-0.05%)
Jan 23, 2007	4.300	4.350	4.250	4.282	38,095	-0.11(-2.46%)
Jan 22, 2007	4.470	4.480	4.300	4.390	51,400	-0.11(-2.44%)
Jan 19, 2007	4.600	4.690	4.460	4.500	111,718	-0.12(-2.60%)
Jan 18, 2007	4.470	4.650	4.430	4.620	22,817	-0.02(-0.43%)
Jan 17, 2007	4.670	4.690	4.640	4.640	20,500	+0.00(+0.00%)
Jan 16, 2007	4.640	4.690	4.630	4.640	19,947	-0.03(-0.64%)
Jan 12, 2007	4.510	4.750	4.510	4.670	44,267	+0.13(+2.86%)
Jan 11, 2007	4.170	4.610	4.150	4.540	179,251	+0.39(+9.40%)
Jan 10, 2007	4.160	4.190	4.150	4.150	32,145	-0.02(-0.48%)
Jan 09, 2007	4.160	4.180	4.150	4.170	10,300	+0.00(+0.00%)
Jan 08, 2007	4.130	4.180	4.110	4.170	19,525	+0.01(+0.24%)
Jan 05, 2007	4.130	4.200	4.110	4.160	50,722	+0.00(+0.00%)
Jan 04, 2007	4.100	4.180	4.077	4.160	94,851	+0.09(+2.21%)

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.