Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	4.400	4.550	4.350	4.370	125,217	-0.02(-0.46%)
Jun 28, 2007	4.530	4.550	4.390	4.390	37,285	-0.11(-2.44%)
Jun 27, 2007	4.500	4.500	4.350	4.500	272,784	+0.00(+0.00%)
Jun 26, 2007	4.270	4.500	4.270	4.500	1,117,857	+0.15(+3.45%)
Jun 25, 2007	4.340	4.430	4.230	4.350	482,246	-0.05(-1.14%)
Jun 22, 2007	4.500	4.510	4.400	4.400	163,622	-0.15(-3.30%)
Jun 21, 2007	4.580	4.590	4.500	4.550	66,859	-0.01(-0.22%)
Jun 20, 2007	4.550	4.600	4.550	4.560	46,065	+0.01(+0.22%)
Jun 19, 2007	4.650	4.690	4.550	4.550	29,934	-0.13(-2.78%)
Jun 18, 2007	4.670	4.710	4.600	4.680	119,230	+0.00(+0.00%)
Jun 15, 2007	4.620	4.700	4.510	4.680	75,315	-0.01(-0.21%)
Jun 14, 2007	4.610	4.700	4.500	4.690	117,416	+0.01(+0.21%)
Jun 13, 2007	4.700	4.720	4.650	4.680	120,285	+0.03(+0.65%)
Jun 12, 2007	4.640	4.650	4.560	4.650	31,458	+0.01(+0.22%)
Jun 11, 2007	4.640	4.770	4.630	4.640	83,634	-0.03(-0.64%)
Jun 08, 2007	4.600	4.700	4.580	4.670	239,500	+0.07(+1.52%)
Jun 07, 2007	4.680	4.710	4.560	4.600	974,791	-0.10(-2.13%)
Jun 06, 2007	4.610	4.720	4.570	4.700	81,205	+0.00(+0.00%)
Jun 05, 2007	4.650	4.730	4.550	4.700	182,462	-0.01(-0.21%)
Jun 04, 2007	4.610	4.770	4.610	4.710	165,653	+0.06(+1.29%)
Jun 01, 2007	4.670	4.680	4.560	4.650	144,950	-0.06(-1.27%)
May 31, 2007	4.550	4.750	4.490	4.710	559,935	+0.18(+3.97%)
May 30, 2007	4.590	4.650	4.400	4.530	897,495	-0.06(-1.31%)
May 29, 2007	4.650	4.710	4.500	4.590	199,695	-0.07(-1.50%)
May 25, 2007	4.650	4.660	4.550	4.660	596,645	-0.01(-0.21%)
May 24, 2007	4.940	4.940	4.230	4.670	912,499	-0.24(-4.89%)
May 23, 2007	4.920	4.920	4.870	4.910	22,345	-0.07(-1.41%)
May 22, 2007	4.940	4.980	4.910	4.980	11,343	+0.13(+2.68%)
May 21, 2007	4.910	4.950	4.850	4.850	47,900	+0.00(+0.00%)
May 18, 2007	4.910	4.950	4.850	4.850	47,900	-0.09(-1.82%)
May 17, 2007	4.900	4.940	4.900	4.940	17,899	+0.07(+1.44%)
May 16, 2007	4.960	5.030	4.850	4.870	52,469	-0.08(-1.62%)
May 15, 2007	5.000	5.020	4.950	4.950	122,817	-0.08(-1.59%)
May 14, 2007	5.010	5.050	4.980	5.030	69,786	-0.02(-0.40%)
May 11, 2007	5.010	5.050	5.000	5.050	249,034	+0.05(+1.00%)
May 10, 2007	5.070	5.070	5.000	5.000	59,553	-0.07(-1.38%)
May 09, 2007	5.000	5.070	5.000	5.070	81,474	+0.07(+1.40%)
May 08, 2007	5.050	5.070	5.000	5.000	42,839	-0.07(-1.38%)
May 07, 2007	5.080	5.080	5.040	5.070	16,588	+0.02(+0.40%)
May 04, 2007	5.050	5.090	5.030	5.050	81,563	+0.01(+0.20%)
May 03, 2007	5.070	5.070	5.010	5.040	62,123	-0.03(-0.59%)
May 02, 2007	4.960	5.070	4.960	5.070	131,600	+0.09(+1.81%)
May 01, 2007	5.010	5.070	4.960	4.980	95,300	-0.02(-0.40%)
Apr 30, 2007	5.060	5.090	5.000	5.000	57,945	-0.07(-1.38%)
Apr 27, 2007	5.110	5.150	5.030	5.070	85,840	+0.00(+0.00%)
Apr 26, 2007	4.930	5.100	4.930	5.070	598,935	+0.13(+2.63%)
Apr 25, 2007	4.950	4.950	4.920	4.940	144,882	+0.02(+0.41%)
Apr 24, 2007	5.030	5.030	4.910	4.920	117,885	-0.11(-2.19%)
Apr 23, 2007	5.000	5.030	4.980	5.030	62,023	+0.03(+0.60%)
Apr 20, 2007	4.960	5.000	4.910	5.000	1,108,307	+0.03(+0.60%)
Apr 19, 2007	4.990	4.990	4.960	4.970	68,485	+0.01(+0.20%)
Apr 18, 2007	4.990	5.020	4.960	4.960	113,957	-0.04(-0.80%)
Apr 17, 2007	4.990	5.000	4.950	5.000	56,388	+0.03(+0.60%)
Apr 16, 2007	4.990	5.030	4.960	4.970	45,353	-0.01(-0.20%)
Apr 13, 2007	4.990	5.000	4.970	4.980	41,401	-0.01(-0.20%)
Apr 12, 2007	5.000	5.000	4.980	4.990	29,764	-0.01(-0.20%)
Apr 11, 2007	5.010	5.020	4.990	5.000	47,520	-0.01(-0.20%)
Apr 10, 2007	5.010	5.020	4.970	5.010	112,473	+0.01(+0.20%)
Apr 09, 2007	5.010	5.040	5.000	5.000	317,842	-0.02(-0.40%)
Apr 05, 2007	5.010	5.040	5.000	5.020	64,492	-0.02(-0.40%)
Apr 04, 2007	5.100	5.200	5.000	5.040	119,385	-0.18(-3.45%)
Apr 03, 2007	5.070	5.330	5.070	5.220	319,037	+0.14(+2.76%)

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.