Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	2.886	2.917	2.884	2.917	1,407,138	+0.03(+1.05%)
Jun 28, 2007	2.837	2.888	2.828	2.886	1,636,367	+0.05(+1.93%)
Jun 27, 2007	2.764	2.833	2.760	2.832	1,851,831	+0.04(+1.28%)
Jun 26, 2007	2.833	2.843	2.781	2.796	2,406,110	-0.03(-0.94%)
Jun 25, 2007	2.815	2.835	2.765	2.822	2,955,625	+0.00(+0.13%)
Jun 22, 2007	2.862	2.862	2.713	2.818	5,004,392	-0.05(-1.71%)
Jun 21, 2007	2.901	2.905	2.864	2.867	2,996,918	-0.05(-1.56%)
Jun 20, 2007	2.909	2.926	2.905	2.913	1,741,717	-0.00(-0.13%)
Jun 19, 2007	2.890	2.928	2.890	2.917	1,268,436	-0.01(-0.32%)
Jun 18, 2007	2.928	2.943	2.905	2.926	1,712,070	-0.00(-0.06%)
Jun 15, 2007	2.928	2.964	2.924	2.928	1,783,539	+0.00(+0.06%)
Jun 14, 2007	2.941	2.969	2.924	2.926	1,901,595	-0.02(-0.77%)
Jun 13, 2007	2.881	2.960	2.879	2.949	2,399,758	+0.05(+1.69%)
Jun 12, 2007	2.918	2.924	2.860	2.900	3,293,380	-0.02(-0.84%)
Jun 11, 2007	2.947	2.947	2.918	2.924	2,502,990	-0.02(-0.83%)
Jun 08, 2007	3.011	3.011	2.928	2.949	4,125,593	-0.06(-2.13%)
Jun 07, 2007	3.094	3.094	3.003	3.013	2,914,332	-0.09(-2.86%)
Jun 06, 2007	3.109	3.115	3.098	3.102	1,202,261	-0.01(-0.24%)
Jun 05, 2007	3.107	3.115	3.104	3.109	1,086,852	+0.01(+0.30%)
Jun 04, 2007	3.098	3.117	3.098	3.100	1,206,496	+0.00(+0.12%)
Jun 01, 2007	3.104	3.105	3.090	3.096	653,805	+0.00(+0.12%)
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%)

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.