Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.200	4.440	4.200	4.390	39,600	+0.16(+3.78%)
May 30, 2007	4.200	4.300	4.100	4.230	49,950	-0.04(-0.94%)
May 29, 2007	4.300	4.380	4.230	4.270	16,385	-0.05(-1.16%)
May 25, 2007	4.260	4.320	4.220	4.320	12,315	+0.09(+2.13%)
May 24, 2007	4.400	4.520	4.000	4.230	67,554	-0.33(-7.24%)
May 23, 2007	4.540	4.560	4.500	4.560	9,800	-0.02(-0.37%)
May 22, 2007	4.670	4.670	4.530	4.577	5,369	-0.06(-1.36%)
May 21, 2007	4.490	4.650	4.490	4.640	14,147	+0.15(+3.34%)
May 18, 2007	4.550	4.550	4.480	4.490	4,000	-0.01(-0.22%)
May 17, 2007	4.480	4.500	4.470	4.500	6,980	+0.08(+1.81%)
May 16, 2007	4.450	4.550	4.390	4.420	21,654	-0.09(-2.00%)
May 15, 2007	4.550	4.580	4.510	4.510	6,608	-0.04(-0.88%)
May 14, 2007	4.530	4.560	4.510	4.550	4,021	+0.00(+0.00%)
May 11, 2007	4.520	4.550	4.320	4.550	8,019	+0.03(+0.66%)
May 10, 2007	4.560	4.570	4.504	4.520	7,080	-0.08(-1.74%)
May 09, 2007	4.500	4.600	4.500	4.600	11,660	+0.06(+1.32%)
May 08, 2007	4.600	4.600	4.540	4.540	14,864	-0.07(-1.52%)
May 07, 2007	4.620	4.620	4.580	4.610	12,982	+0.02(+0.44%)
May 04, 2007	4.598	4.600	4.560	4.590	9,727	+0.03(+0.66%)
May 03, 2007	4.680	4.680	4.520	4.560	26,159	+0.00(+0.00%)
May 02, 2007	4.490	4.590	4.490	4.560	19,476	+0.06(+1.33%)
May 01, 2007	4.560	4.580	4.470	4.500	28,700	-0.02(-0.44%)
Apr 30, 2007	4.550	4.590	4.520	4.520	23,989	-0.02(-0.44%)
Apr 27, 2007	4.540	4.600	4.500	4.540	25,268	+0.03(+0.67%)
Apr 26, 2007	4.450	4.560	4.400	4.510	14,468	+0.10(+2.27%)
Apr 25, 2007	4.420	4.440	4.410	4.410	2,550	+0.02(+0.46%)
Apr 24, 2007	4.450	4.470	4.370	4.390	18,409	-0.09(-2.01%)
Apr 23, 2007	4.490	4.490	4.440	4.480	9,620	+0.03(+0.67%)
Apr 20, 2007	4.420	4.450	4.400	4.450	17,700	+0.06(+1.37%)
Apr 19, 2007	4.420	4.430	4.390	4.390	6,500	-0.02(-0.45%)
Apr 18, 2007	4.450	4.460	4.390	4.410	22,818	-0.02(-0.45%)
Apr 17, 2007	4.510	4.520	4.410	4.430	12,342	+0.01(+0.23%)
Apr 16, 2007	4.440	4.450	4.390	4.420	20,597	+0.05(+1.14%)
Apr 13, 2007	4.390	4.410	4.360	4.370	11,749	-0.04(-0.91%)
Apr 12, 2007	4.420	4.420	4.380	4.410	10,950	+0.02(+0.46%)
Apr 11, 2007	4.350	4.400	4.350	4.390	16,800	+0.04(+0.92%)
Apr 10, 2007	4.340	4.390	4.340	4.350	48,746	+0.01(+0.23%)
Apr 09, 2007	4.440	4.440	4.330	4.340	9,789	-0.02(-0.46%)
Apr 05, 2007	4.300	4.380	4.300	4.360	6,650	+0.03(+0.69%)
Apr 04, 2007	4.510	4.510	4.320	4.330	12,074	-0.15(-3.35%)
Apr 03, 2007	4.340	4.610	4.340	4.480	50,751	+0.11(+2.52%)
Apr 02, 2007	4.390	4.400	4.350	4.370	18,459	+0.00(+0.00%)
Mar 30, 2007	4.390	4.400	4.310	4.370	28,400	-0.01(-0.23%)
Mar 29, 2007	4.380	4.390	4.310	4.380	11,500	+0.01(+0.23%)
Mar 28, 2007	4.380	4.400	4.350	4.370	15,400	-0.01(-0.23%)
Mar 27, 2007	4.270	4.400	4.270	4.380	25,432	+0.10(+2.33%)
Mar 26, 2007	4.160	4.280	4.100	4.280	21,399	+0.07(+1.66%)
Mar 23, 2007	4.250	4.250	4.200	4.210	79,204	+0.01(+0.24%)
Mar 22, 2007	4.210	4.240	4.170	4.200	21,300	-0.04(-0.94%)
Mar 21, 2007	4.170	4.250	4.150	4.240	33,830	+0.14(+3.41%)
Mar 20, 2007	4.090	4.110	4.010	4.100	46,262	+0.16(+4.06%)
Mar 19, 2007	3.950	4.040	3.940	3.940	23,761	-0.04(-1.01%)
Mar 16, 2007	4.160	4.160	3.940	3.980	39,045	-0.17(-4.10%)
Mar 15, 2007	4.160	4.170	4.080	4.150	27,353	-0.04(-0.95%)
Mar 14, 2007	4.210	4.285	3.610	4.190	13,805	-0.09(-2.10%)
Mar 13, 2007	4.310	4.350	4.280	4.280	12,740	-0.03(-0.70%)
Mar 12, 2007	4.320	4.430	4.230	4.310	36,469	+0.06(+1.41%)
Mar 09, 2007	4.240	4.260	4.210	4.250	10,200	+0.02(+0.47%)
Mar 08, 2007	4.210	4.270	4.190	4.230	35,798	+0.02(+0.48%)
Mar 07, 2007	4.230	4.250	4.160	4.210	41,011	+0.05(+1.20%)
Mar 06, 2007	4.220	4.250	4.150	4.160	26,165	-0.03(-0.76%)
Mar 05, 2007	4.250	4.250	4.150	4.192	26,472	+0.04(+1.01%)
Mar 02, 2007	4.120	4.250	4.080	4.150	20,965	-0.02(-0.48%)

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.