Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	5.025	5.025	4.919	4.973	65,542	+0.00(+0.05%)
May 30, 2007	4.973	4.973	4.899	4.971	85,896	+0.01(+0.25%)
May 29, 2007	4.929	4.973	4.929	4.958	61,735	+0.03(+0.65%)
May 25, 2007	4.971	4.973	4.899	4.926	36,972	+0.00(+0.05%)
May 24, 2007	4.939	4.951	4.916	4.924	28,452	-0.03(-0.60%)
May 23, 2007	4.963	4.978	4.939	4.953	19,593	+0.03(+0.70%)
May 22, 2007	4.899	4.951	4.899	4.919	29,273	+0.01(+0.15%)
May 21, 2007	4.929	4.968	4.904	4.911	33,969	-0.01(-0.25%)
May 18, 2007	4.899	4.981	4.869	4.924	46,082	+0.00(+0.10%)
May 17, 2007	4.926	4.939	4.899	4.919	46,963	+0.01(+0.25%)
May 16, 2007	4.926	4.926	4.889	4.906	38,508	-0.03(-0.60%)
May 15, 2007	4.931	4.946	4.929	4.936	29,241	+0.00(+0.10%)
May 14, 2007	4.926	4.946	4.926	4.931	23,760	-0.02(-0.35%)
May 11, 2007	4.981	4.998	4.926	4.949	83,067	+0.01(+0.20%)
May 10, 2007	4.946	4.949	4.921	4.939	23,797	-0.01(-0.20%)
May 09, 2007	4.936	4.949	4.916	4.949	22,540	+0.00(+0.10%)
May 08, 2007	4.949	4.963	4.936	4.944	39,328	-0.00(-0.05%)
May 07, 2007	4.949	4.983	4.931	4.946	40,121	-0.06(-1.14%)
May 04, 2007	5.015	5.030	4.988	5.003	44,987	-0.04(-0.88%)
May 03, 2007	5.035	5.047	5.000	5.047	47,905	+0.01(+0.25%)
May 02, 2007	4.958	5.035	4.914	5.035	59,011	+0.11(+2.21%)
May 01, 2007	4.944	4.966	4.914	4.926	45,637	-0.01(-0.20%)
Apr 30, 2007	5.070	5.070	4.934	4.936	84,748	-0.03(-0.60%)
Apr 27, 2007	5.067	5.067	4.916	4.966	84,211	-0.00(-0.10%)
Apr 26, 2007	4.919	4.971	4.914	4.971	53,401	+0.03(+0.60%)
Apr 25, 2007	4.991	4.993	4.941	4.941	28,206	+0.03(+0.60%)
Apr 24, 2007	4.911	4.931	4.911	4.911	25,773	+0.00(+0.00%)
Apr 23, 2007	4.924	4.946	4.911	4.911	34,515	-0.03(-0.55%)
Apr 20, 2007	4.926	4.946	4.919	4.939	48,442	-0.01(-0.20%)
Apr 19, 2007	4.961	5.005	4.949	4.949	15,600	-0.06(-1.28%)
Apr 18, 2007	5.013	5.013	4.939	5.013	16,166	+0.06(+1.20%)
Apr 17, 2007	4.988	5.008	4.951	4.953	26,068	-0.04(-0.74%)
Apr 16, 2007	4.973	4.991	4.949	4.991	9,303	+0.02(+0.45%)
Apr 13, 2007	4.924	4.968	4.911	4.968	33,949	+0.06(+1.16%)
Apr 12, 2007	4.911	4.936	4.911	4.911	13,507	-0.01(-0.20%)
Apr 11, 2007	4.924	4.936	4.887	4.921	41,790	-0.01(-0.30%)
Apr 10, 2007	4.889	4.936	4.887	4.936	24,249	+0.03(+0.60%)
Apr 09, 2007	4.909	4.910	4.902	4.906	10,407	+0.02(+0.40%)
Apr 05, 2007	4.924	4.936	4.882	4.887	42,764	+0.00(+0.00%)
Apr 04, 2007	4.946	4.949	4.887	4.887	87,557	-0.06(-1.25%)
Apr 03, 2007	4.928	4.970	4.921	4.949	30,421	+0.01(+0.20%)
Apr 02, 2007	4.949	4.951	4.914	4.939	30,542	-0.02(-0.45%)
Mar 30, 2007	4.961	4.961	4.919	4.961	30,995	+0.00(+0.05%)
Mar 29, 2007	4.929	4.958	4.887	4.958	33,335	+0.02(+0.35%)
Mar 28, 2007	4.894	4.941	4.894	4.941	12,476	+0.01(+0.15%)
Mar 27, 2007	4.958	4.961	4.892	4.934	80,606	-0.02(-0.35%)
Mar 26, 2007	4.941	4.961	4.921	4.951	28,267	+0.02(+0.37%)
Mar 23, 2007	4.944	4.944	4.894	4.933	33,222	-0.01(-0.12%)
Mar 22, 2007	4.919	4.951	4.916	4.939	64,948	+0.03(+0.71%)
Mar 21, 2007	4.798	4.924	4.798	4.904	57,863	+0.02(+0.46%)
Mar 20, 2007	4.909	4.909	4.837	4.882	25,866	-0.05(-0.95%)
Mar 19, 2007	4.877	4.929	4.835	4.929	35,081	-0.03(-0.65%)
Mar 16, 2007	4.924	4.961	4.921	4.961	30,586	+0.02(+0.50%)
Mar 15, 2007	4.931	4.939	4.887	4.936	41,600	+0.01(+0.15%)
Mar 14, 2007	4.827	4.934	4.825	4.929	158,241	+0.10(+2.10%)
Mar 13, 2007	4.857	4.874	4.825	4.827	147,312	-0.03(-0.61%)
Mar 12, 2007	4.872	4.919	4.807	4.857	68,626	-0.07(-1.51%)
Mar 09, 2007	4.944	4.944	4.899	4.931	35,929	-0.01(-0.25%)
Mar 08, 2007	4.894	4.944	4.842	4.944	35,315	-0.00(-0.10%)
Mar 07, 2007	4.964	4.973	4.949	4.949	27,042	-0.00(-0.05%)
Mar 06, 2007	4.953	4.973	4.894	4.951	49,206	-0.00(-0.05%)
Mar 05, 2007	5.003	5.003	4.936	4.953	42,893	-0.03(-0.60%)
Mar 02, 2007	4.936	5.028	4.936	4.983	28,327	-0.03(-0.59%)

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.