Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.015	3.042	3.002	3.006	731,100,480	-0.00(-0.12%)
Apr 27, 2007	2.957	3.010	2.942	3.009	829,470,912	+0.03(+1.09%)
Apr 26, 2007	3.059	3.087	2.961	2.977	2,062,465,024	+0.11(+3.66%)
Apr 25, 2007	2.838	2.873	2.825	2.872	1,430,279,424	+0.06(+2.26%)
Apr 24, 2007	2.830	2.903	2.750	2.808	1,251,557,760	-0.01(-0.29%)
Apr 23, 2007	2.758	2.825	2.753	2.816	925,578,624	+0.08(+2.79%)
Apr 20, 2007	2.743	2.746	2.727	2.740	622,787,712	+0.02(+0.78%)
Apr 19, 2007	2.716	2.748	2.706	2.719	505,314,560	-0.00(-0.14%)
Apr 18, 2007	2.715	2.736	2.699	2.723	550,218,496	+0.00(+0.06%)
Apr 17, 2007	2.771	2.780	2.702	2.721	891,734,080	-0.03(-1.18%)
Apr 16, 2007	2.729	2.756	2.718	2.754	722,249,664	+0.04(+1.32%)
Apr 13, 2007	2.738	2.753	2.712	2.718	853,700,160	-0.06(-2.12%)
Apr 12, 2007	2.772	2.780	2.732	2.777	784,531,456	-0.01(-0.43%)
Apr 11, 2007	2.828	2.830	2.781	2.789	651,468,160	-0.05(-1.76%)
Apr 10, 2007	2.821	2.839	2.813	2.839	418,149,920	+0.02(+0.64%)
Apr 09, 2007	2.868	2.870	2.802	2.821	490,189,408	-0.03(-1.09%)
Apr 05, 2007	2.835	2.852	2.817	2.852	421,693,344	+0.01(+0.43%)
Apr 04, 2007	2.859	2.865	2.835	2.839	565,460,160	-0.01(-0.24%)
Apr 03, 2007	2.835	2.868	2.824	2.846	692,521,600	+0.03(+0.91%)
Apr 02, 2007	2.835	2.839	2.802	2.821	595,128,640	+0.02(+0.80%)
Mar 30, 2007	2.840	2.852	2.793	2.798	712,236,800	-0.03(-0.90%)
Mar 29, 2007	2.837	2.837	2.778	2.824	860,557,184	+0.02(+0.55%)
Mar 28, 2007	2.858	2.873	2.806	2.808	1,125,273,728	-0.07(-2.33%)
Mar 27, 2007	2.883	2.916	2.861	2.875	1,105,100,672	-0.01(-0.41%)
Mar 26, 2007	2.831	2.888	2.810	2.887	1,025,745,152	+0.07(+2.49%)
Mar 23, 2007	2.812	2.833	2.810	2.817	534,953,344	-0.01(-0.47%)
Mar 22, 2007	2.823	2.842	2.801	2.830	666,007,488	+0.00(+0.10%)
Mar 21, 2007	2.771	2.831	2.760	2.827	814,704,384	+0.07(+2.61%)
Mar 20, 2007	2.751	2.766	2.743	2.755	579,931,072	+0.01(+0.38%)
Mar 19, 2007	2.718	2.757	2.698	2.745	845,423,680	+0.05(+1.72%)
Mar 16, 2007	2.698	2.710	2.690	2.698	677,148,288	+0.00(+0.02%)
Mar 15, 2007	2.709	2.722	2.690	2.698	662,921,728	-0.01(-0.48%)
Mar 14, 2007	2.668	2.711	2.648	2.711	944,479,552	+0.05(+1.81%)
Mar 13, 2007	2.707	2.729	2.662	2.662	1,028,901,440	-0.04(-1.64%)
Mar 12, 2007	2.665	2.710	2.650	2.707	864,968,000	+0.06(+2.16%)
Mar 09, 2007	2.675	2.676	2.632	2.650	535,782,784	-0.00(-0.03%)
Mar 08, 2007	2.668	2.672	2.634	2.650	605,918,720	+0.01(+0.32%)
Mar 07, 2007	2.652	2.680	2.634	2.642	742,647,424	-0.01(-0.53%)
Mar 06, 2007	2.644	2.660	2.632	2.656	857,591,552	+0.06(+2.17%)
Mar 05, 2007	2.587	2.670	2.583	2.600	995,655,168	+0.03(+1.07%)
Mar 02, 2007	2.613	2.637	2.566	2.572	1,019,786,816	-0.05(-1.90%)
Mar 01, 2007	2.531	2.660	2.522	2.622	1,678,549,888	+0.07(+2.90%)
Feb 28, 2007	2.500	2.578	2.500	2.548	1,090,681,088	+0.02(+0.81%)
Feb 27, 2007	2.599	2.623	2.512	2.528	1,359,213,568	-0.14(-5.32%)
Feb 26, 2007	2.706	2.711	2.639	2.670	731,488,960	-0.01(-0.47%)
Feb 23, 2007	2.685	2.721	2.676	2.683	614,471,872	-0.01(-0.49%)
Feb 22, 2007	2.735	2.735	2.666	2.696	994,337,856	+0.01(+0.35%)
Feb 21, 2007	2.590	2.695	2.589	2.687	1,370,016,384	+0.10(+3.84%)
Feb 20, 2007	2.550	2.595	2.535	2.587	732,473,088	+0.03(+1.26%)
Feb 16, 2007	2.562	2.572	2.550	2.555	474,226,688	-0.01(-0.45%)
Feb 15, 2007	2.573	2.579	2.553	2.566	431,228,320	-0.00(-0.11%)
Feb 14, 2007	2.549	2.579	2.547	2.569	602,368,320	+0.02(+0.71%)
Feb 13, 2007	2.565	2.569	2.539	2.551	688,966,976	-0.01(-0.21%)
Feb 12, 2007	2.543	2.565	2.519	2.556	858,632,384	+0.05(+1.93%)
Feb 09, 2007	2.587	2.596	2.506	2.508	1,020,514,304	-0.09(-3.38%)
Feb 08, 2007	2.573	2.606	2.572	2.596	805,232,512	+0.00(+0.03%)
Feb 07, 2007	2.544	2.602	2.516	2.595	1,265,624,192	+0.06(+2.38%)
Feb 06, 2007	2.544	2.544	2.496	2.534	1,024,995,520	+0.01(+0.25%)
Feb 05, 2007	2.539	2.567	2.528	2.528	687,460,992	-0.02(-0.96%)
Feb 02, 2007	2.534	2.568	2.521	2.553	737,120,896	+0.00(+0.01%)

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.