Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	2.043	2.056	1.982	1.991	10,089,698	-0.04(-2.07%)
Mar 29, 2007	2.000	2.036	1.989	2.034	8,553,034	+0.06(+3.09%)
Mar 28, 2007	1.981	2.002	1.968	1.973	8,504,174	-0.04(-1.75%)
Mar 27, 2007	2.014	2.020	2.001	2.008	5,364,885	-0.02(-0.99%)
Mar 26, 2007	2.020	2.034	2.003	2.028	6,112,451	+0.00(+0.12%)
Mar 23, 2007	2.020	2.038	2.004	2.025	9,261,512	+0.00(+0.24%)
Mar 22, 2007	2.028	2.028	2.005	2.020	7,265,559	-0.00(-0.06%)
Mar 21, 2007	1.976	2.025	1.964	2.022	9,544,903	+0.07(+3.33%)
Mar 20, 2007	1.961	1.968	1.927	1.957	8,589,680	+0.02(+1.10%)
Mar 19, 2007	1.922	1.945	1.910	1.935	8,127,948	+0.04(+2.14%)
Mar 16, 2007	1.922	1.939	1.891	1.895	11,772,943	-0.03(-1.43%)
Mar 15, 2007	1.919	1.952	1.910	1.922	9,547,346	+0.00(+0.13%)
Mar 14, 2007	1.918	1.935	1.879	1.920	11,301,439	+0.00(+0.09%)
Mar 13, 2007	2.009	1.978	1.909	1.918	10,974,073	-0.09(-4.54%)
Mar 12, 2007	2.015	2.027	1.994	2.009	7,842,114	-0.01(-0.63%)
Mar 09, 2007	2.014	2.029	1.994	2.022	8,531,047	+0.04(+2.17%)
Mar 08, 2007	2.038	2.038	1.969	1.979	9,237,082	+0.02(+0.96%)
Mar 07, 2007	1.964	1.983	1.939	1.960	9,855,167	-0.00(-0.19%)
Mar 06, 2007	1.962	1.979	1.939	1.964	13,737,136	+0.06(+3.20%)
Mar 05, 2007	1.947	1.965	1.903	1.903	11,367,425	-0.06(-3.11%)
Mar 02, 2007	2.018	2.042	1.962	1.964	15,992,049	-0.08(-4.00%)
Mar 01, 2007	1.914	2.057	1.905	2.046	25,631,570	+0.08(+4.30%)
Feb 28, 2007	1.951	1.971	1.917	1.962	17,677,736	+0.03(+1.55%)
Feb 27, 2007	1.983	2.024	1.883	1.932	13,360,910	-0.15(-7.03%)
Feb 26, 2007	2.086	2.115	2.060	2.078	8,750,919	+0.01(+0.42%)
Feb 23, 2007	2.091	2.091	2.059	2.069	12,500,965	-0.01(-0.35%)
Feb 22, 2007	2.049	2.077	2.039	2.077	17,303,954	+0.04(+2.11%)
Feb 21, 2007	2.026	2.036	2.002	2.034	15,691,557	+0.01(+0.59%)
Feb 20, 2007	2.012	2.025	1.986	2.022	7,866,544	+0.03(+1.67%)
Feb 16, 2007	1.970	1.996	1.961	1.989	4,580,674	+0.00(+0.04%)
Feb 15, 2007	2.002	2.007	1.974	1.988	3,647,438	-0.01(-0.47%)
Feb 14, 2007	1.963	2.020	1.959	1.997	14,228,184	+0.05(+2.54%)
Feb 13, 2007	1.927	1.966	1.927	1.948	4,028,550	+0.03(+1.36%)
Feb 12, 2007	1.929	1.956	1.902	1.921	3,823,335	-0.02(-0.84%)
Feb 09, 2007	1.944	1.960	1.894	1.938	8,882,843	-0.01(-0.67%)
Feb 08, 2007	1.913	1.952	1.912	1.951	9,437,410	-0.01(-0.54%)
Feb 07, 2007	1.985	1.985	1.944	1.962	15,769,733	-0.02(-1.20%)
Feb 06, 2007	2.016	2.019	1.964	1.985	7,118,978	-0.02(-1.20%)
Feb 05, 2007	1.979	2.017	1.969	2.009	4,150,701	+0.03(+1.61%)
Feb 02, 2007	1.995	1.996	1.960	1.977	6,674,347	+0.01(+0.29%)
Feb 01, 2007	1.991	2.002	1.960	1.972	6,681,676	-0.00(-0.10%)
Jan 31, 2007	1.944	1.975	1.926	1.974	5,865,705	+0.04(+1.84%)
Jan 30, 2007	1.940	1.959	1.925	1.938	2,807,037	-0.01(-0.38%)
Jan 29, 2007	1.951	1.959	1.927	1.946	6,889,333	-0.01(-0.36%)
Jan 26, 2007	1.973	1.974	1.936	1.952	6,403,171	-0.02(-0.85%)
Jan 25, 2007	1.969	1.980	1.962	1.969	8,450,427	+0.00(+0.00%)
Jan 24, 2007	1.946	1.984	1.946	1.969	11,511,539	+0.03(+1.48%)
Jan 23, 2007	1.902	1.948	1.889	1.941	6,459,361	+0.03(+1.48%)
Jan 22, 2007	1.911	1.919	1.887	1.912	7,272,888	+0.03(+1.57%)
Jan 19, 2007	1.865	1.888	1.856	1.883	7,468,331	+0.02(+0.99%)
Jan 18, 2007	1.932	1.936	1.847	1.864	16,253,453	-0.05(-2.44%)
Jan 17, 2007	1.903	1.918	1.888	1.911	4,548,914	+0.01(+0.43%)
Jan 16, 2007	1.950	1.959	1.897	1.903	8,538,376	-0.05(-2.64%)
Jan 12, 2007	1.957	1.968	1.928	1.955	5,362,442	+0.02(+1.14%)
Jan 11, 2007	1.921	1.964	1.918	1.932	4,702,825	+0.00(+0.21%)
Jan 10, 2007	1.862	1.932	1.844	1.928	8,367,364	+0.05(+2.39%)
Jan 09, 2007	1.889	1.914	1.856	1.883	9,422,752	-0.03(-1.37%)
Jan 08, 2007	1.912	1.916	1.884	1.910	5,711,795	+0.01(+0.45%)
Jan 05, 2007	1.972	1.972	1.862	1.901	10,404,848	-0.09(-4.33%)
Jan 04, 2007	1.997	2.003	1.957	1.987	6,593,727	-0.03(-1.68%)

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.