Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.020	4.024	4.002	4.015	104,484	-0.00(-0.11%)
May 30, 2007	4.006	4.020	3.984	4.020	121,065	+0.03(+0.66%)
May 29, 2007	3.993	4.020	3.984	3.993	141,508	-0.00(-0.11%)
May 25, 2007	3.989	4.006	3.923	3.998	175,124	+0.00(+0.11%)
May 24, 2007	4.042	4.046	3.989	3.993	226,912	-0.04(-1.09%)
May 23, 2007	4.055	4.077	4.037	4.037	67,233	-0.02(-0.54%)
May 22, 2007	4.068	4.081	4.053	4.059	96,307	-0.00(-0.11%)
May 21, 2007	4.055	4.072	4.055	4.064	86,086	+0.01(+0.22%)
May 18, 2007	4.072	4.086	4.050	4.055	139,236	-0.02(-0.43%)
May 17, 2007	4.081	4.108	3.993	4.072	248,491	-0.01(-0.32%)
May 16, 2007	4.094	4.116	4.086	4.086	220,780	-0.02(-0.54%)
May 15, 2007	4.081	4.121	4.077	4.108	201,473	+0.01(+0.21%)
May 14, 2007	4.112	4.147	4.099	4.099	126,971	-0.02(-0.43%)
May 11, 2007	4.174	4.174	4.116	4.116	206,924	-0.02(-0.53%)
May 10, 2007	4.182	4.182	4.138	4.138	157,408	-0.03(-0.63%)
May 09, 2007	4.182	4.213	4.147	4.165	280,745	-0.02(-0.42%)
May 08, 2007	4.209	4.226	4.169	4.182	310,273	-0.03(-0.63%)
May 07, 2007	4.222	4.235	4.204	4.209	120,384	-0.00(-0.10%)
May 04, 2007	4.196	4.248	4.196	4.213	161,269	+0.02(+0.42%)
May 03, 2007	4.204	4.222	4.191	4.196	67,687	-0.01(-0.21%)
May 02, 2007	4.174	4.240	4.174	4.204	156,272	+0.01(+0.32%)
May 01, 2007	4.165	4.196	4.156	4.191	171,036	+0.01(+0.21%)
Apr 30, 2007	4.178	4.191	4.156	4.182	78,136	+0.01(+0.21%)
Apr 27, 2007	4.156	4.182	4.138	4.174	132,195	+0.01(+0.32%)
Apr 26, 2007	4.165	4.174	4.143	4.160	71,776	+0.02(+0.53%)
Apr 25, 2007	4.178	4.187	4.130	4.138	260,756	-0.04(-0.84%)
Apr 24, 2007	4.160	4.178	4.147	4.174	126,971	+0.01(+0.32%)
Apr 23, 2007	4.147	4.178	4.147	4.160	79,271	+0.01(+0.21%)
Apr 20, 2007	4.165	4.178	4.152	4.152	64,053	-0.02(-0.42%)
Apr 19, 2007	4.130	4.169	4.125	4.169	80,180	+0.03(+0.74%)
Apr 18, 2007	4.116	4.178	4.114	4.138	122,201	+0.01(+0.21%)
Apr 17, 2007	4.143	4.147	4.103	4.130	180,122	+0.01(+0.21%)
Apr 16, 2007	4.152	4.182	4.121	4.121	131,286	-0.03(-0.74%)
Apr 13, 2007	4.156	4.182	4.147	4.152	62,917	-0.01(-0.21%)
Apr 12, 2007	4.213	4.213	4.160	4.160	163,313	-0.06(-1.36%)
Apr 11, 2007	4.213	4.262	4.196	4.218	134,239	+0.01(+0.31%)
Apr 10, 2007	4.213	4.226	4.187	4.204	140,599	+0.00(+0.00%)
Apr 09, 2007	4.200	4.228	4.187	4.204	104,711	-0.02(-0.52%)
Apr 05, 2007	4.196	4.235	4.196	4.226	55,195	+0.01(+0.31%)
Apr 04, 2007	4.204	4.226	4.191	4.213	131,059	+0.00(+0.10%)
Apr 03, 2007	4.204	4.218	4.191	4.209	52,923	+0.02(+0.42%)
Apr 02, 2007	4.213	4.222	4.191	4.191	104,711	-0.01(-0.21%)
Mar 30, 2007	4.226	4.231	4.200	4.200	127,652	-0.01(-0.31%)
Mar 29, 2007	4.196	4.222	4.191	4.213	75,183	+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	126,744	-0.01(-0.31%)
Mar 23, 2007	4.200	4.235	4.182	4.196	122,882	+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	166,266	-0.02(-0.52%)
Mar 20, 2007	4.196	4.226	4.187	4.204	120,384	-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	68,142	+0.04(+0.84%)
Mar 14, 2007	4.178	4.204	4.160	4.182	111,071	+0.01(+0.21%)
Mar 13, 2007	4.231	4.231	4.174	4.174	217,827	-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	160,133	+0.02(+0.53%)
Mar 06, 2007	4.138	4.222	4.136	4.174	142,189	+0.05(+1.17%)
Mar 05, 2007	4.138	4.178	4.125	4.125	107,437	-0.04(-0.95%)
Mar 02, 2007	4.134	4.196	4.134	4.165	86,994	+0.04(+0.85%)

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.