Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	3.865	3.918	3.857	3.918	171,490	+0.07(+1.83%)
Jun 28, 2007	3.835	3.874	3.835	3.848	62,917	-0.00(-0.11%)
Jun 27, 2007	3.813	3.870	3.813	3.852	195,794	+0.02(+0.57%)
Jun 26, 2007	3.848	3.852	3.830	3.830	64,280	-0.02(-0.46%)
Jun 25, 2007	3.852	3.852	3.817	3.848	98,351	+0.00(+0.00%)
Jun 22, 2007	3.839	3.857	3.830	3.848	75,183	+0.02(+0.46%)
Jun 21, 2007	3.817	3.848	3.817	3.830	111,980	+0.00(+0.00%)
Jun 20, 2007	3.843	3.861	3.830	3.830	120,157	-0.01(-0.34%)
Jun 19, 2007	3.817	3.852	3.817	3.843	95,171	+0.02(+0.46%)
Jun 18, 2007	3.817	3.835	3.817	3.826	127,652	+0.00(+0.00%)
Jun 15, 2007	3.799	3.830	3.799	3.826	159,452	+0.00(+0.12%)
Jun 14, 2007	3.821	3.835	3.804	3.821	194,658	+0.02(+0.58%)
Jun 13, 2007	3.769	3.813	3.755	3.799	288,467	+0.00(+0.12%)
Jun 12, 2007	3.830	3.830	3.795	3.795	211,921	-0.04(-0.92%)
Jun 11, 2007	3.883	3.883	3.830	3.830	182,620	-0.04(-0.91%)
Jun 08, 2007	3.887	3.887	3.839	3.865	336,167	+0.00(+0.11%)
Jun 07, 2007	3.976	3.984	3.733	3.861	691,414	-0.10(-2.56%)
Jun 06, 2007	3.971	3.989	3.949	3.962	298,916	-0.02(-0.55%)
Jun 05, 2007	3.989	4.011	3.984	3.984	82,224	-0.03(-0.66%)
Jun 04, 2007	3.980	4.024	3.980	4.011	98,578	+0.02(+0.55%)
Jun 01, 2007	4.015	4.028	3.984	3.989	146,051	-0.03(-0.66%)
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%)

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.