Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.330	3.330	3.289	3.301	235,285	-0.03(-0.89%)
Apr 27, 2007	3.332	3.332	3.276	3.330	149,336	-0.01(-0.17%)
Apr 26, 2007	3.347	3.351	3.323	3.336	375,489	-0.00(-0.11%)
Apr 25, 2007	3.304	3.340	3.293	3.340	326,069	+0.06(+1.70%)
Apr 24, 2007	3.286	3.304	3.245	3.284	258,921	-0.00(-0.06%)
Apr 23, 2007	3.276	3.312	3.276	3.286	127,311	-0.03(-0.90%)
Apr 20, 2007	3.295	3.327	3.267	3.315	241,731	+0.06(+1.89%)
Apr 19, 2007	3.221	3.261	3.150	3.254	434,579	-0.04(-1.24%)
Apr 18, 2007	3.289	3.299	3.267	3.295	165,451	-0.02(-0.56%)
Apr 17, 2007	3.327	3.330	3.295	3.314	261,607	-0.01(-0.28%)
Apr 16, 2007	3.315	3.327	3.286	3.323	856,804	+0.07(+2.18%)
Apr 13, 2007	3.215	3.261	3.213	3.252	294,912	+0.04(+1.28%)
Apr 12, 2007	3.163	3.211	3.148	3.211	191,773	+0.03(+0.82%)
Apr 11, 2007	3.204	3.209	3.159	3.185	305,118	-0.01(-0.29%)
Apr 10, 2007	3.167	3.196	3.163	3.194	414,166	+0.03(+1.00%)
Apr 09, 2007	3.161	3.198	3.150	3.163	365,820	+0.02(+0.53%)
Apr 05, 2007	3.126	3.163	3.126	3.146	524,826	+0.02(+0.78%)
Apr 04, 2007	3.111	3.137	3.111	3.122	728,417	+0.01(+0.48%)
Apr 03, 2007	3.072	3.127	3.072	3.107	270,202	+0.04(+1.40%)
Apr 02, 2007	3.070	3.070	3.018	3.064	369,043	-0.00(-0.12%)
Mar 30, 2007	3.059	3.070	3.047	3.068	113,882	+0.01(+0.30%)
Mar 29, 2007	3.049	3.062	3.019	3.059	215,409	+0.01(+0.18%)
Mar 28, 2007	2.951	3.055	2.951	3.053	306,730	-0.01(-0.30%)
Mar 27, 2007	3.068	3.068	3.014	3.062	249,252	+0.00(+0.06%)
Mar 26, 2007	3.062	3.064	3.015	3.060	221,318	+0.01(+0.31%)
Mar 23, 2007	3.025	3.053	3.021	3.051	277,185	+0.03(+0.99%)
Mar 22, 2007	3.005	3.025	2.997	3.021	242,268	+0.01(+0.18%)
Mar 21, 2007	2.964	3.016	2.926	3.016	262,144	+0.06(+1.95%)
Mar 20, 2007	2.925	2.958	2.923	2.958	170,823	+0.03(+1.15%)
Mar 19, 2007	2.917	2.951	2.902	2.925	243,880	+0.02(+0.77%)
Mar 16, 2007	2.844	2.904	2.844	2.902	309,953	+0.05(+1.63%)
Mar 15, 2007	2.805	2.858	2.805	2.856	342,184	+0.03(+1.19%)
Mar 14, 2007	2.779	2.828	2.755	2.822	647,840	+0.00(+0.07%)
Mar 13, 2007	2.904	2.891	2.820	2.820	229,913	-0.08(-2.88%)
Mar 12, 2007	2.895	2.906	2.873	2.904	109,584	-0.01(-0.26%)
Mar 09, 2007	2.923	2.923	2.882	2.911	192,848	+0.03(+0.90%)
Mar 08, 2007	2.837	2.904	2.837	2.885	247,640	+0.07(+2.58%)
Mar 07, 2007	2.774	2.846	2.772	2.813	243,880	+0.01(+0.47%)
Mar 06, 2007	2.710	2.800	2.710	2.800	492,595	+0.07(+2.45%)
Mar 05, 2007	2.737	2.737	2.660	2.733	691,352	-0.03(-0.94%)
Mar 02, 2007	2.759	2.787	2.722	2.759	882,051	-0.04(-1.33%)
Mar 01, 2007	2.839	2.839	2.729	2.796	587,139	-0.10(-3.41%)
Feb 28, 2007	2.867	2.895	2.841	2.895	322,308	+0.01(+0.39%)
Feb 27, 2007	2.969	2.979	2.755	2.884	1,902,158	-0.17(-5.61%)
Feb 26, 2007	3.040	3.070	3.040	3.055	218,095	+0.01(+0.49%)
Feb 23, 2007	3.070	3.070	3.016	3.040	181,567	+0.00(+0.00%)
Feb 22, 2007	3.038	3.042	3.016	3.040	259,458	+0.01(+0.18%)
Feb 21, 2007	3.034	3.040	3.010	3.034	443,174	-0.00(-0.12%)
Feb 20, 2007	2.999	3.040	2.979	3.038	607,014	+0.04(+1.49%)
Feb 16, 2007	3.006	3.006	2.969	2.993	359,911	-0.00(-0.12%)
Feb 15, 2007	3.001	3.006	2.979	2.997	122,477	-0.01(-0.19%)
Feb 14, 2007	2.956	3.005	2.956	3.003	253,635	+0.05(+1.57%)
Feb 13, 2007	2.911	2.956	2.911	2.956	221,855	+0.02(+0.70%)
Feb 12, 2007	2.923	2.969	2.876	2.936	444,248	-0.00(-0.06%)
Feb 09, 2007	2.932	2.954	2.910	2.938	365,820	+0.01(+0.25%)
Feb 08, 2007	2.921	2.930	2.908	2.930	110,122	-0.01(-0.32%)
Feb 07, 2007	2.908	2.939	2.908	2.939	193,385	+0.02(+0.83%)
Feb 06, 2007	2.923	2.925	2.906	2.915	205,740	+0.01(+0.38%)
Feb 05, 2007	2.904	2.906	2.872	2.904	150,947	+0.01(+0.32%)
Feb 02, 2007	2.882	2.900	2.872	2.895	152,022	+0.03(+0.97%)

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.