Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	2.392	2.440	2.371	2.421	11,313,329	+0.07(+3.14%)
May 30, 2007	2.255	2.350	2.255	2.347	11,836,951	+0.03(+1.35%)
May 29, 2007	2.356	2.368	2.288	2.316	11,025,541	-0.00(-0.13%)
May 25, 2007	2.283	2.326	2.282	2.319	5,910,495	+0.07(+3.25%)
May 24, 2007	2.268	2.307	2.237	2.246	10,605,666	-0.06(-2.66%)
May 23, 2007	2.357	2.366	2.302	2.307	13,682,902	-0.04(-1.75%)
May 22, 2007	2.349	2.361	2.299	2.349	11,304,372	-0.01(-0.42%)
May 21, 2007	2.361	2.395	2.349	2.358	9,475,685	+0.01(+0.29%)
May 18, 2007	2.334	2.364	2.298	2.352	7,952,214	+0.02(+0.87%)
May 17, 2007	2.352	2.353	2.321	2.331	9,929,762	-0.04(-1.71%)
May 16, 2007	2.310	2.376	2.302	2.372	15,490,416	+0.07(+3.10%)
May 15, 2007	2.254	2.312	2.269	2.301	19,815,550	+0.02(+1.00%)
May 14, 2007	2.338	2.349	2.261	2.278	9,859,403	+0.02(+0.76%)
May 11, 2007	2.223	2.263	2.223	2.261	16,860,286	+0.05(+2.14%)
May 10, 2007	2.223	2.252	2.207	2.213	21,948,866	-0.04(-1.88%)
May 09, 2007	2.224	2.256	2.214	2.256	15,088,131	+0.04(+1.91%)
May 08, 2007	2.217	2.226	2.179	2.213	11,400,546	-0.00(-0.14%)
May 07, 2007	2.215	2.226	2.206	2.217	79,992,000	+0.00(+0.07%)
May 04, 2007	2.229	2.233	2.205	2.215	14,987,965	+0.01(+0.56%)
May 03, 2007	2.199	2.212	2.170	2.203	12,684,191	+0.03(+1.38%)
May 02, 2007	2.151	2.187	2.133	2.173	17,726,598	+0.05(+2.27%)
May 01, 2007	2.129	2.142	2.114	2.124	6,781,840	+0.00(+0.06%)
Apr 30, 2007	2.183	2.190	2.122	2.123	13,193,562	-0.04(-1.69%)
Apr 27, 2007	2.088	2.168	2.054	2.160	26,724,262	-0.14(-6.19%)
Apr 26, 2007	2.317	2.332	2.294	2.302	16,717,628	-0.01(-0.39%)
Apr 25, 2007	2.252	2.314	2.226	2.311	7,221,585	+0.08(+3.71%)
Apr 24, 2007	2.202	2.232	2.200	2.228	8,577,465	-0.02(-0.75%)
Apr 23, 2007	2.287	2.288	2.241	2.245	7,365,723	-0.05(-1.97%)
Apr 20, 2007	2.287	2.294	2.267	2.290	9,557,118	+0.06(+2.51%)
Apr 19, 2007	2.202	2.243	2.196	2.234	10,480,582	+0.01(+0.61%)
Apr 18, 2007	2.186	2.244	2.169	2.221	14,069,387	+0.03(+1.38%)
Apr 17, 2007	2.171	2.196	2.166	2.190	17,162,258	+0.02(+1.11%)
Apr 16, 2007	2.142	2.175	2.140	2.166	13,876,388	+0.05(+2.16%)
Apr 13, 2007	2.104	2.124	2.083	2.120	28,319,558	+0.06(+3.02%)
Apr 12, 2007	2.021	2.065	2.018	2.058	12,811,229	+0.02(+0.92%)
Apr 11, 2007	2.085	2.085	2.028	2.039	8,445,541	-0.02(-1.03%)
Apr 10, 2007	2.057	2.064	2.051	2.061	6,605,942	+0.00(+0.06%)
Apr 09, 2007	2.067	2.073	2.056	2.059	3,202,807	+0.02(+0.78%)
Apr 05, 2007	2.036	2.054	2.029	2.043	3,754,931	+0.00(+0.24%)
Apr 04, 2007	2.024	2.044	2.017	2.038	5,667,820	+0.01(+0.59%)
Apr 03, 2007	2.026	2.037	2.014	2.027	7,475,660	+0.03(+1.41%)
Apr 02, 2007	2.002	2.019	1.979	1.998	10,204,520	+0.01(+0.35%)
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%)

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.