Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	4.750	4.800	4.680	4.770	375,044	+0.02(+0.42%)
Jun 28, 2007	4.750	4.780	4.680	4.750	193,377	+0.02(+0.42%)
Jun 27, 2007	4.660	4.800	4.660	4.730	372,002	+0.01(+0.21%)
Jun 26, 2007	4.820	4.890	4.660	4.720	338,380	-0.08(-1.67%)
Jun 25, 2007	4.750	4.960	4.740	4.800	462,926	+0.03(+0.63%)
Jun 22, 2007	4.930	4.930	4.670	4.770	4,759,663	-0.15(-3.05%)
Jun 21, 2007	4.910	4.960	4.740	4.920	425,558	-0.01(-0.20%)
Jun 20, 2007	5.020	5.050	4.910	4.930	567,200	-0.08(-1.60%)
Jun 19, 2007	5.020	5.030	4.970	5.010	666,500	+0.01(+0.20%)
Jun 18, 2007	4.940	5.040	4.900	5.000	297,500	+0.08(+1.63%)
Jun 15, 2007	5.070	5.200	4.870	4.920	925,800	-0.08(-1.60%)
Jun 14, 2007	4.500	5.240	4.500	5.000	2,024,100	+0.54(+12.11%)
Jun 13, 2007	4.350	4.500	4.310	4.460	231,500	+0.15(+3.48%)
Jun 12, 2007	4.310	4.380	4.230	4.310	322,400	-0.06(-1.37%)
Jun 11, 2007	4.320	4.410	4.240	4.370	241,633	+0.07(+1.63%)
Jun 08, 2007	4.000	4.330	4.000	4.300	254,638	+0.30(+7.50%)
Jun 07, 2007	4.050	4.140	3.990	4.000	197,583	-0.08(-1.96%)
Jun 06, 2007	4.110	4.150	3.830	4.080	165,011	-0.08(-1.92%)
Jun 05, 2007	4.230	4.270	4.100	4.160	151,433	-0.09(-2.12%)
Jun 04, 2007	4.190	4.300	3.900	4.250	219,890	+0.06(+1.43%)
Jun 01, 2007	4.350	4.370	4.190	4.190	332,848	-0.17(-4.01%)
May 31, 2007	4.390	4.390	4.310	4.365	318,661	-0.02(-0.57%)
May 30, 2007	4.310	4.400	4.220	4.390	209,378	+0.00(+0.00%)
May 29, 2007	4.450	4.470	4.310	4.390	349,705	-0.03(-0.68%)
May 25, 2007	4.680	4.710	4.400	4.420	321,143	-0.26(-5.56%)
May 24, 2007	4.600	4.720	4.470	4.680	558,254	+0.05(+1.08%)
May 23, 2007	4.390	4.670	4.370	4.630	1,206,159	+0.22(+4.99%)
May 22, 2007	4.050	4.470	4.050	4.410	1,023,885	+0.34(+8.35%)
May 21, 2007	4.000	4.090	3.990	4.070	657,991	+0.07(+1.75%)
May 18, 2007	3.990	4.030	3.900	4.000	311,471	+0.05(+1.27%)
May 17, 2007	3.810	3.980	3.730	3.950	263,241	+0.10(+2.60%)
May 16, 2007	3.830	3.860	3.610	3.850	182,895	+0.05(+1.32%)
May 15, 2007	3.940	4.030	3.780	3.800	470,776	-0.11(-2.81%)
May 14, 2007	3.700	4.050	3.680	3.910	567,960	+0.24(+6.54%)
May 11, 2007	3.540	3.950	3.440	3.670	251,478	+0.20(+5.76%)
May 10, 2007	3.650	3.700	3.460	3.470	181,443	-0.21(-5.71%)
May 09, 2007	3.410	3.750	3.403	3.680	211,978	+0.19(+5.44%)
May 08, 2007	3.570	3.570	3.390	3.490	217,763	-0.09(-2.51%)
May 07, 2007	3.440	3.640	3.440	3.580	182,558	+0.08(+2.29%)
May 04, 2007	3.550	3.560	3.410	3.500	166,843	-0.06(-1.69%)
May 03, 2007	3.530	3.680	3.510	3.560	155,790	+0.04(+1.14%)
May 02, 2007	3.660	3.730	3.510	3.520	335,150	-0.11(-3.03%)
May 01, 2007	3.480	3.640	3.440	3.630	543,503	+0.19(+5.52%)
Apr 30, 2007	3.990	3.990	3.410	3.440	1,341,193	-0.52(-13.13%)
Apr 27, 2007	3.870	4.030	3.820	3.960	290,468	+0.07(+1.80%)
Apr 26, 2007	3.900	3.910	3.800	3.890	166,065	-0.01(-0.26%)
Apr 25, 2007	3.930	3.990	3.870	3.900	123,701	+0.00(+0.00%)
Apr 24, 2007	3.980	4.090	3.870	3.900	233,554	-0.08(-2.01%)
Apr 23, 2007	3.970	3.980	3.850	3.980	242,906	+0.03(+0.76%)
Apr 20, 2007	3.970	4.000	3.810	3.950	267,803	+0.06(+1.54%)
Apr 19, 2007	3.820	3.990	3.760	3.890	263,250	+0.01(+0.26%)
Apr 18, 2007	3.970	4.000	3.830	3.880	110,020	-0.12(-3.00%)
Apr 17, 2007	3.950	4.000	3.870	4.000	183,385	+0.05(+1.27%)
Apr 16, 2007	3.990	4.020	3.920	3.950	317,828	-0.03(-0.75%)
Apr 13, 2007	4.000	4.140	3.850	3.980	427,620	-0.02(-0.50%)
Apr 12, 2007	3.870	4.160	3.780	4.000	626,355	+0.14(+3.63%)
Apr 11, 2007	3.800	3.910	3.770	3.860	471,867	+0.08(+2.12%)
Apr 10, 2007	3.820	3.850	3.750	3.780	163,200	-0.01(-0.26%)
Apr 09, 2007	3.640	3.810	3.640	3.790	305,571	+0.17(+4.70%)
Apr 05, 2007	3.690	3.700	3.580	3.620	260,473	-0.03(-0.82%)
Apr 04, 2007	3.610	3.680	3.590	3.650	82,863	+0.03(+0.97%)
Apr 03, 2007	3.490	3.700	3.450	3.615	204,681	+0.12(+3.58%)

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.