Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	3.066	3.170	3.056	3.139	20,404,336	+0.04(+1.37%)
Mar 29, 2007	3.092	3.112	3.042	3.097	11,394,274	+0.08(+2.75%)
Mar 28, 2007	3.072	3.084	2.996	3.014	12,383,361	-0.11(-3.56%)
Mar 27, 2007	3.136	3.165	3.113	3.125	11,989,304	-0.01(-0.35%)
Mar 26, 2007	3.141	3.154	3.078	3.136	19,779,282	+0.01(+0.38%)
Mar 23, 2007	3.013	3.126	3.001	3.124	15,656,380	+0.14(+4.56%)
Mar 22, 2007	3.041	3.041	2.984	2.988	18,859,442	-0.05(-1.76%)
Mar 21, 2007	2.858	3.050	2.850	3.042	25,349,196	+0.19(+6.76%)
Mar 20, 2007	2.814	2.849	2.795	2.849	9,763,401	+0.04(+1.30%)
Mar 19, 2007	2.806	2.814	2.760	2.812	9,027,803	+0.07(+2.57%)
Mar 16, 2007	2.812	2.829	2.714	2.742	12,996,488	-0.03(-0.93%)
Mar 15, 2007	2.714	2.803	2.694	2.768	16,337,389	+0.05(+1.97%)
Mar 14, 2007	2.601	2.716	2.566	2.714	25,866,054	+0.13(+5.14%)
Mar 13, 2007	2.736	2.718	2.579	2.581	20,564,010	-0.15(-5.65%)
Mar 12, 2007	2.657	2.746	2.649	2.736	21,168,594	+0.06(+2.16%)
Mar 09, 2007	2.648	2.678	2.611	2.678	17,726,702	+0.10(+3.72%)
Mar 08, 2007	2.595	2.628	2.567	2.582	11,317,848	+0.06(+2.23%)
Mar 07, 2007	2.542	2.574	2.508	2.526	13,549,210	-0.01(-0.43%)
Mar 06, 2007	2.472	2.548	2.459	2.537	15,080,457	+0.15(+6.36%)
Mar 05, 2007	2.378	2.443	2.346	2.385	15,069,539	-0.06(-2.46%)
Mar 02, 2007	2.544	2.562	2.430	2.445	13,762,111	-0.09(-3.58%)
Mar 01, 2007	2.403	2.564	2.370	2.536	20,427,168	-0.03(-1.17%)
Feb 28, 2007	2.530	2.581	2.493	2.566	24,671,900	+0.08(+3.43%)
Feb 27, 2007	2.582	2.605	2.422	2.481	31,417,846	-0.29(-10.38%)
Feb 26, 2007	2.792	2.807	2.742	2.768	7,960,775	+0.00(+0.00%)
Feb 23, 2007	2.777	2.786	2.713	2.768	12,394,634	-0.02(-0.87%)
Feb 22, 2007	2.839	2.869	2.764	2.792	10,694,159	-0.02(-0.70%)
Feb 21, 2007	2.779	2.828	2.776	2.812	9,617,373	+0.00(+0.13%)
Feb 20, 2007	2.779	2.818	2.757	2.809	7,196,312	+0.01(+0.39%)
Feb 16, 2007	2.788	2.811	2.742	2.798	15,117,305	+0.04(+1.38%)
Feb 15, 2007	2.731	2.784	2.715	2.759	13,393,629	+0.06(+2.36%)
Feb 14, 2007	2.666	2.743	2.650	2.696	21,959,860	+0.09(+3.60%)
Feb 13, 2007	2.541	2.635	2.538	2.602	21,066,210	+0.10(+4.14%)
Feb 12, 2007	2.549	2.550	2.467	2.499	14,890,743	-0.06(-2.38%)
Feb 09, 2007	2.599	2.628	2.545	2.559	13,809,877	-0.01(-0.57%)
Feb 08, 2007	2.519	2.592	2.491	2.574	14,728,352	+0.00(+0.06%)
Feb 07, 2007	2.680	2.688	2.557	2.573	21,214,996	-0.08(-2.93%)
Feb 06, 2007	2.603	2.684	2.565	2.650	25,466,182	+0.09(+3.43%)
Feb 05, 2007	2.567	2.592	2.522	2.562	26,527,956	+0.08(+3.07%)
Feb 02, 2007	2.489	2.498	2.436	2.486	18,415,898	+0.02(+0.86%)
Feb 01, 2007	2.444	2.472	2.433	2.465	21,729,504	+0.09(+3.99%)
Jan 31, 2007	2.347	2.388	2.321	2.370	39,226,928	+0.15(+6.84%)
Jan 30, 2007	2.229	2.246	2.205	2.219	19,760,174	+0.05(+2.47%)
Jan 29, 2007	2.162	2.188	2.147	2.165	15,244,226	+0.03(+1.37%)
Jan 26, 2007	2.170	2.176	2.118	2.136	11,919,702	-0.01(-0.44%)
Jan 25, 2007	2.180	2.180	2.125	2.145	6,668,155	-0.02(-0.71%)
Jan 24, 2007	2.137	2.180	2.107	2.161	12,845,001	+0.05(+2.61%)
Jan 23, 2007	2.102	2.125	2.081	2.106	16,128,582	+0.02(+0.77%)
Jan 22, 2007	2.116	2.121	2.071	2.090	5,048,200	+0.01(+0.56%)
Jan 19, 2007	2.060	2.107	2.052	2.078	7,330,057	+0.01(+0.25%)
Jan 18, 2007	2.121	2.121	2.052	2.073	7,672,608	-0.00(-0.18%)
Jan 17, 2007	2.068	2.092	2.053	2.077	5,970,769	-0.01(-0.32%)
Jan 16, 2007	2.015	2.087	2.015	2.083	9,826,180	-0.02(-1.04%)
Jan 12, 2007	2.114	2.128	2.093	2.105	7,416,036	+0.02(+0.88%)
Jan 11, 2007	2.089	2.137	2.066	2.087	10,048,634	+0.02(+0.81%)
Jan 10, 2007	2.025	2.097	2.019	2.070	11,732,732	-0.02(-0.81%)
Jan 09, 2007	2.091	2.093	2.041	2.087	11,578,515	-0.02(-0.94%)
Jan 08, 2007	2.092	2.110	2.062	2.107	9,973,573	-0.00(-0.03%)
Jan 05, 2007	2.126	2.136	2.055	2.107	18,617,882	-0.05(-2.11%)
Jan 04, 2007	2.160	2.166	2.111	2.153	16,049,427	-0.03(-1.44%)

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.