Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.280	4.630	4.250	4.480	119,451	+0.16(+3.70%)
May 30, 2007	4.330	4.360	4.190	4.320	35,795	+0.03(+0.70%)
May 29, 2007	4.220	4.290	4.110	4.290	75,482	+0.03(+0.70%)
May 25, 2007	4.250	4.300	4.200	4.260	25,707	+0.00(+0.00%)
May 24, 2007	4.270	4.290	4.200	4.260	43,882	-0.04(-0.93%)
May 23, 2007	4.390	4.390	4.230	4.300	49,165	-0.02(-0.46%)
May 22, 2007	4.190	4.380	4.170	4.320	41,977	+0.10(+2.37%)
May 21, 2007	4.320	4.380	4.170	4.220	51,080	-0.07(-1.63%)
May 18, 2007	4.440	4.460	4.160	4.290	48,639	-0.11(-2.50%)
May 17, 2007	4.510	4.560	4.280	4.400	32,368	-0.15(-3.30%)
May 16, 2007	4.600	4.600	4.490	4.550	53,085	+0.01(+0.22%)
May 15, 2007	4.410	4.630	4.410	4.540	36,749	+0.09(+2.02%)
May 14, 2007	4.540	4.540	4.430	4.450	161,792	-0.05(-1.11%)
May 11, 2007	4.590	4.620	4.470	4.500	34,652	-0.06(-1.32%)
May 10, 2007	4.500	4.600	4.470	4.560	29,688	-0.02(-0.44%)
May 09, 2007	4.580	4.650	4.530	4.580	22,421	+0.06(+1.33%)
May 08, 2007	4.530	4.560	4.500	4.520	19,779	-0.08(-1.74%)
May 07, 2007	4.650	4.650	4.580	4.600	17,704	-0.04(-0.86%)
May 04, 2007	4.640	4.690	4.500	4.640	61,515	+0.05(+1.09%)
May 03, 2007	4.429	4.650	4.420	4.590	95,686	+0.17(+3.85%)
May 02, 2007	4.330	4.460	4.310	4.420	80,653	+0.11(+2.55%)
May 01, 2007	4.350	4.350	4.110	4.310	104,410	-0.04(-0.92%)
Apr 30, 2007	4.400	4.450	4.300	4.350	52,631	-0.05(-1.14%)
Apr 27, 2007	4.250	4.430	4.160	4.400	163,294	+0.25(+6.02%)
Apr 26, 2007	3.990	4.230	3.990	4.150	48,893	+0.16(+4.01%)
Apr 25, 2007	3.980	4.150	3.980	3.990	52,101	+0.01(+0.25%)
Apr 24, 2007	4.050	4.050	3.980	3.980	51,317	-0.02(-0.50%)
Apr 23, 2007	4.000	4.080	3.980	4.000	57,815	-0.02(-0.50%)
Apr 20, 2007	4.010	4.070	4.006	4.020	38,426	-0.01(-0.25%)
Apr 19, 2007	4.070	4.090	4.010	4.030	13,387	-0.10(-2.42%)
Apr 18, 2007	4.350	4.350	3.910	4.130	71,294	+0.05(+1.23%)
Apr 17, 2007	4.140	4.150	4.073	4.080	19,238	+0.04(+1.09%)
Apr 16, 2007	4.060	4.060	3.890	4.036	28,014	-0.05(-1.18%)
Apr 13, 2007	3.900	4.140	3.890	4.084	25,511	+0.21(+5.53%)
Apr 12, 2007	3.975	4.000	3.850	3.870	52,072	-0.10(-2.52%)
Apr 11, 2007	3.980	4.050	3.940	3.970	162,218	-0.04(-1.00%)
Apr 10, 2007	4.004	4.100	4.000	4.010	96,920	-0.04(-0.99%)
Apr 09, 2007	3.990	4.050	3.960	4.050	47,601	+0.08(+2.02%)
Apr 05, 2007	3.940	4.040	3.880	3.970	60,758	+0.06(+1.53%)
Apr 04, 2007	3.900	3.980	3.840	3.910	28,236	+0.04(+1.03%)
Apr 03, 2007	3.900	4.000	3.820	3.870	29,638	-0.05(-1.28%)
Apr 02, 2007	3.960	3.990	3.850	3.920	40,532	-0.01(-0.25%)
Mar 30, 2007	3.750	3.970	3.750	3.930	27,523	+0.16(+4.24%)
Mar 29, 2007	3.830	3.830	3.710	3.770	24,794	-0.03(-0.79%)
Mar 28, 2007	3.780	3.880	3.730	3.800	22,695	-0.02(-0.52%)
Mar 27, 2007	3.990	3.990	3.720	3.820	33,871	-0.04(-1.04%)
Mar 26, 2007	4.030	4.040	3.700	3.860	140,573	-0.17(-4.22%)
Mar 23, 2007	3.970	4.090	3.970	4.030	54,631	+0.06(+1.51%)
Mar 22, 2007	3.800	3.980	3.800	3.970	40,530	+0.14(+3.65%)
Mar 21, 2007	3.900	3.980	3.800	3.830	41,532	-0.10(-2.54%)
Mar 20, 2007	4.000	4.000	3.880	3.930	19,367	-0.05(-1.26%)
Mar 19, 2007	3.930	4.100	3.930	3.980	25,324	+0.03(+0.76%)
Mar 16, 2007	4.050	4.050	3.830	3.950	16,078	-0.07(-1.74%)
Mar 15, 2007	4.060	4.070	3.972	4.020	31,547	-0.07(-1.71%)
Mar 14, 2007	4.120	4.120	3.890	4.090	68,840	+0.08(+2.00%)
Mar 13, 2007	4.180	4.200	4.010	4.010	17,054	-0.17(-4.07%)
Mar 12, 2007	4.140	4.240	4.130	4.180	36,466	+0.00(+0.00%)
Mar 09, 2007	4.070	4.200	4.022	4.180	24,320	+0.14(+3.47%)
Mar 08, 2007	4.100	4.190	4.020	4.040	44,656	-0.07(-1.70%)
Mar 07, 2007	3.720	4.110	3.662	4.110	81,595	+0.31(+8.16%)
Mar 06, 2007	3.810	3.830	3.600	3.800	42,278	-0.02(-0.52%)
Mar 05, 2007	3.990	4.030	3.660	3.820	68,066	-0.20(-4.98%)
Mar 02, 2007	4.080	4.140	3.990	4.020	16,745	-0.02(-0.50%)

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.