Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3.088	3.105	3.085	3.092	1,228,201	+0.00(+0.12%)
May 30, 2007	3.085	3.094	3.083	3.088	900,504	-0.01(-0.18%)
May 29, 2007	3.079	3.115	3.077	3.094	1,459,019	+0.02(+0.49%)
May 25, 2007	3.071	3.083	3.064	3.079	1,308,140	+0.01(+0.18%)
May 24, 2007	3.079	3.079	3.068	3.073	1,455,842	-0.01(-0.18%)
May 23, 2007	3.073	3.079	3.066	3.079	1,442,607	+0.00(+0.00%)
May 22, 2007	3.064	3.079	3.060	3.079	1,337,453	+0.02(+0.49%)
May 21, 2007	3.068	3.070	3.053	3.064	1,888,360	-0.00(-0.12%)
May 18, 2007	3.066	3.070	3.062	3.068	1,255,730	+0.00(+0.06%)
May 17, 2007	3.073	3.073	3.062	3.066	1,209,143	-0.00(-0.12%)
May 16, 2007	3.064	3.073	3.062	3.070	1,328,787	+0.00(+0.06%)
May 15, 2007	3.066	3.070	3.060	3.068	1,231,208	+0.00(+0.06%)
May 14, 2007	3.077	3.077	3.066	3.066	1,128,675	-0.01(-0.37%)
May 11, 2007	3.071	3.077	3.066	3.077	1,198,555	-0.00(-0.06%)
May 10, 2007	3.058	3.079	3.056	3.079	1,061,441	+0.02(+0.62%)
May 09, 2007	3.064	3.066	3.041	3.060	1,350,492	-0.01(-0.37%)
May 08, 2007	3.073	3.079	3.071	3.071	1,596,132	+0.00(+0.00%)
May 07, 2007	3.071	3.079	3.070	3.071	1,424,078	-0.00(-0.06%)
May 04, 2007	3.068	3.079	3.068	3.073	1,248,318	+0.00(+0.12%)
May 03, 2007	3.068	3.077	3.065	3.070	1,328,257	+0.00(+0.06%)
May 02, 2007	3.064	3.077	3.064	3.068	1,578,133	+0.00(+0.06%)
May 01, 2007	3.066	3.071	3.060	3.066	1,241,966	+0.00(+0.06%)
Apr 30, 2007	3.058	3.068	3.051	3.064	1,163,615	+0.01(+0.19%)
Apr 27, 2007	3.053	3.066	3.053	3.058	898,916	+0.01(+0.19%)
Apr 26, 2007	3.047	3.058	3.041	3.053	1,157,262	+0.01(+0.37%)
Apr 25, 2007	3.049	3.053	3.041	3.041	1,710,482	-0.01(-0.25%)
Apr 24, 2007	3.045	3.053	3.045	3.049	1,015,913	+0.00(+0.12%)
Apr 23, 2007	3.041	3.053	3.039	3.045	1,106,440	-0.00(-0.06%)
Apr 20, 2007	3.039	3.053	3.039	3.047	1,379,080	+0.01(+0.25%)
Apr 19, 2007	3.037	3.051	3.034	3.039	952,915	-0.00(-0.06%)
Apr 18, 2007	3.030	3.043	3.028	3.041	926,974	+0.01(+0.37%)
Apr 17, 2007	3.030	3.037	3.026	3.030	1,064,618	+0.00(+0.06%)
Apr 16, 2007	3.028	3.036	3.024	3.028	1,285,906	-0.00(-0.06%)
Apr 13, 2007	3.034	3.037	3.026	3.030	1,399,197	-0.01(-0.19%)
Apr 12, 2007	3.024	3.039	3.024	3.036	765,508	+0.01(+0.37%)
Apr 11, 2007	3.028	3.036	3.024	3.024	850,741	-0.00(-0.06%)
Apr 10, 2007	3.034	3.037	3.024	3.026	1,210,731	-0.02(-0.81%)
Apr 09, 2007	3.045	3.054	3.043	3.051	1,265,259	+0.00(+0.12%)
Apr 05, 2007	3.051	3.054	3.041	3.047	1,410,843	-0.00(-0.12%)
Apr 04, 2007	3.028	3.051	3.028	3.051	994,737	+0.02(+0.50%)
Apr 03, 2007	3.017	3.036	3.017	3.036	1,140,851	+0.02(+0.63%)
Apr 02, 2007	3.015	3.034	3.013	3.017	1,310,258	+0.00(+0.06%)
Mar 30, 2007	3.032	3.036	3.013	3.015	1,040,795	-0.01(-0.31%)
Mar 29, 2007	3.026	3.039	3.017	3.024	1,098,499	+0.00(+0.06%)
Mar 28, 2007	3.009	3.026	3.009	3.022	794,095	+0.01(+0.31%)
Mar 27, 2007	3.020	3.026	3.000	3.013	1,356,845	-0.01(-0.25%)
Mar 26, 2007	3.015	3.032	3.009	3.020	1,642,190	+0.01(+0.19%)
Mar 23, 2007	2.992	3.019	2.986	3.015	1,566,486	+0.02(+0.57%)
Mar 22, 2007	3.005	3.019	2.990	2.998	1,444,725	-0.01(-0.44%)
Mar 21, 2007	2.977	3.011	2.977	3.011	1,033,383	+0.03(+0.95%)
Mar 20, 2007	2.956	2.985	2.956	2.983	1,197,496	+0.02(+0.83%)
Mar 19, 2007	2.951	2.969	2.951	2.958	1,418,255	+0.01(+0.26%)
Mar 16, 2007	2.935	2.956	2.934	2.951	958,738	+0.02(+0.58%)
Mar 15, 2007	2.947	2.958	2.928	2.934	1,399,197	+0.01(+0.45%)
Mar 14, 2007	2.939	2.952	2.907	2.920	2,797,864	-0.03(-0.96%)
Mar 13, 2007	3.002	3.013	2.947	2.949	1,962,475	-0.05(-1.76%)
Mar 12, 2007	2.992	3.007	2.985	3.002	971,444	+0.02(+0.63%)
Mar 09, 2007	2.966	3.003	2.964	2.983	1,579,192	+0.01(+0.25%)
Mar 08, 2007	3.005	3.015	2.968	2.975	2,164,176	-0.03(-1.13%)
Mar 07, 2007	3.000	3.020	2.988	3.009	1,596,132	+0.02(+0.82%)
Mar 06, 2007	2.888	2.990	2.888	2.985	2,921,214	+0.10(+3.34%)
Mar 05, 2007	3.034	3.039	2.866	2.888	4,562,346	-0.15(-5.03%)
Mar 02, 2007	3.043	3.064	3.037	3.041	1,577,604	-0.02(-0.49%)

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.