Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	4.226	4.231	4.200	4.200	127,651	-0.01(-0.31%)
Mar 29, 2007	4.196	4.222	4.191	4.213	75,182	+0.00(+0.00%)
Mar 28, 2007	4.160	4.222	4.160	4.213	103,802	+0.04(+0.84%)
Mar 27, 2007	4.187	4.218	4.174	4.178	58,374	-0.00(-0.11%)
Mar 26, 2007	4.213	4.222	4.178	4.182	126,743	-0.01(-0.31%)
Mar 23, 2007	4.200	4.235	4.182	4.196	122,881	+0.00(+0.10%)
Mar 22, 2007	4.196	4.213	4.178	4.191	64,507	+0.01(+0.21%)
Mar 21, 2007	4.222	4.226	4.182	4.182	166,265	-0.02(-0.52%)
Mar 20, 2007	4.196	4.226	4.187	4.204	120,383	-0.00(-0.10%)
Mar 19, 2007	4.218	4.231	4.204	4.209	96,761	-0.00(-0.10%)
Mar 16, 2007	4.191	4.218	4.187	4.213	46,790	-0.00(-0.10%)
Mar 15, 2007	4.218	4.218	4.187	4.218	68,141	+0.04(+0.84%)
Mar 14, 2007	4.178	4.204	4.160	4.182	111,070	+0.01(+0.21%)
Mar 13, 2007	4.231	4.231	4.174	4.174	217,825	-0.06(-1.35%)
Mar 12, 2007	4.222	4.231	4.187	4.231	85,631	+0.04(+0.84%)
Mar 09, 2007	4.204	4.218	4.152	4.196	116,522	-0.02(-0.52%)
Mar 08, 2007	4.196	4.222	4.191	4.218	69,731	+0.02(+0.52%)
Mar 07, 2007	4.182	4.226	4.166	4.196	160,132	+0.02(+0.53%)
Mar 06, 2007	4.138	4.222	4.136	4.174	142,188	+0.05(+1.17%)
Mar 05, 2007	4.138	4.178	4.125	4.125	107,436	-0.04(-0.95%)
Mar 02, 2007	4.134	4.196	4.134	4.165	86,994	+0.04(+0.85%)
Mar 01, 2007	4.147	4.156	4.116	4.130	153,999	-0.01(-0.21%)
Feb 28, 2007	4.147	4.152	4.116	4.138	99,486	+0.02(+0.43%)
Feb 27, 2007	4.143	4.244	4.116	4.121	75,637	+0.00(+0.00%)
Feb 26, 2007	4.108	4.132	4.108	4.121	70,867	+0.03(+0.75%)
Feb 23, 2007	4.077	4.116	4.077	4.090	112,660	+0.00(+0.11%)
Feb 22, 2007	4.125	4.125	4.077	4.086	126,289	-0.04(-0.85%)
Feb 21, 2007	4.121	4.156	4.108	4.121	201,698	-0.04(-0.96%)
Feb 20, 2007	4.174	4.187	4.152	4.161	115,840	+0.01(+0.22%)
Feb 16, 2007	4.165	4.178	4.134	4.152	214,645	-0.01(-0.32%)
Feb 15, 2007	4.152	4.187	4.132	4.165	167,401	+0.04(+0.85%)
Feb 14, 2007	4.143	4.174	4.130	4.130	106,073	-0.01(-0.32%)
Feb 13, 2007	4.147	4.165	4.138	4.143	79,952	+0.02(+0.53%)
Feb 12, 2007	4.130	4.152	4.121	4.121	115,386	-0.02(-0.43%)
Feb 09, 2007	4.147	4.165	4.131	4.138	54,058	-0.02(-0.53%)
Feb 08, 2007	4.174	4.182	4.152	4.160	133,557	-0.00(-0.11%)
Feb 07, 2007	4.196	4.196	4.149	4.165	89,265	+0.00(+0.00%)
Feb 06, 2007	4.169	4.182	4.147	4.165	98,578	-0.01(-0.21%)
Feb 05, 2007	4.103	4.174	4.103	4.174	149,230	+0.07(+1.61%)
Feb 02, 2007	4.116	4.130	4.090	4.108	203,743	-0.02(-0.43%)
Feb 01, 2007	4.116	4.138	4.108	4.125	175,805	-0.02(-0.43%)
Jan 31, 2007	4.156	4.160	4.121	4.143	112,887	+0.03(+0.64%)
Jan 30, 2007	4.165	4.165	4.108	4.116	123,336	-0.02(-0.53%)
Jan 29, 2007	4.103	4.156	4.103	4.138	90,401	+0.01(+0.21%)
Jan 26, 2007	4.130	4.138	4.103	4.130	131,513	+0.01(+0.32%)
Jan 25, 2007	4.116	4.152	4.094	4.116	280,970	+0.00(+0.00%)
Jan 24, 2007	4.112	4.125	4.099	4.116	93,581	-0.00(-0.11%)
Jan 23, 2007	4.108	4.138	4.090	4.121	92,672	+0.01(+0.32%)
Jan 22, 2007	4.134	4.138	4.108	4.108	117,203	-0.02(-0.43%)
Jan 19, 2007	4.138	4.138	4.099	4.125	164,902	-0.01(-0.32%)
Jan 18, 2007	4.152	4.160	4.121	4.138	175,123	-0.01(-0.21%)
Jan 17, 2007	4.182	4.200	4.143	4.147	196,020	-0.04(-0.84%)
Jan 16, 2007	4.187	4.226	4.165	4.182	192,386	-0.00(-0.11%)
Jan 12, 2007	4.165	4.226	4.165	4.187	107,209	+0.01(+0.32%)
Jan 11, 2007	4.187	4.204	4.141	4.174	96,306	-0.04(-1.04%)
Jan 10, 2007	4.187	4.226	4.182	4.218	95,852	+0.01(+0.21%)
Jan 09, 2007	4.191	4.218	4.160	4.209	86,994	+0.02(+0.53%)
Jan 08, 2007	4.160	4.204	4.156	4.187	70,412	+0.01(+0.32%)
Jan 05, 2007	4.160	4.182	4.094	4.174	112,660	-0.03(-0.65%)
Jan 04, 2007	4.182	4.218	4.182	4.201	77,681	-0.01(-0.18%)

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.