Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	2.896	2.943	2.892	2.935	9,255,017	+0.02(+0.67%)
May 30, 2007	2.827	2.925	2.827	2.915	12,923,963	+0.02(+0.62%)
May 29, 2007	2.863	2.923	2.863	2.897	12,973,010	+0.09(+3.13%)
May 25, 2007	2.782	2.861	2.782	2.809	3,865,504	+0.01(+0.46%)
May 24, 2007	2.850	2.861	2.759	2.796	6,620,552	-0.07(-2.55%)
May 23, 2007	2.910	2.926	2.852	2.869	5,372,376	-0.05(-1.84%)
May 22, 2007	2.897	2.935	2.863	2.923	13,487,443	-0.05(-1.69%)
May 21, 2007	2.926	2.991	2.926	2.974	16,641,193	+0.07(+2.58%)
May 18, 2007	2.920	2.936	2.879	2.899	6,127,445	+0.02(+0.68%)
May 17, 2007	2.869	2.886	2.850	2.879	2,779,872	+0.00(+0.06%)
May 16, 2007	2.902	2.910	2.869	2.878	3,161,377	-0.01(-0.45%)
May 15, 2007	2.930	2.933	2.889	2.891	2,633,567	-0.03(-0.95%)
May 14, 2007	2.956	2.956	2.902	2.918	3,700,370	-0.01(-0.44%)
May 11, 2007	2.902	2.972	2.887	2.931	4,901,111	+0.04(+1.24%)
May 10, 2007	2.917	2.941	2.879	2.896	2,550,837	-0.03(-1.06%)
May 09, 2007	2.876	2.969	2.853	2.926	4,661,686	+0.03(+1.01%)
May 08, 2007	2.892	2.925	2.876	2.897	2,072,473	+0.00(+0.17%)
May 07, 2007	2.941	2.941	2.879	2.892	2,484,530	-0.02(-0.61%)
May 04, 2007	2.926	2.948	2.907	2.910	2,623,399	+0.00(+0.00%)
May 03, 2007	2.904	2.944	2.884	2.910	3,649,742	+0.00(+0.17%)
May 02, 2007	2.910	2.930	2.884	2.905	4,105,544	-0.02(-0.67%)
May 01, 2007	2.928	2.961	2.865	2.925	7,582,015	-0.01(-0.50%)
Apr 30, 2007	3.039	3.048	2.920	2.939	11,686,040	-0.17(-5.39%)
Apr 27, 2007	3.126	3.177	3.100	3.107	7,576,479	-0.01(-0.21%)
Apr 26, 2007	3.024	3.125	3.014	3.113	11,687,818	+0.09(+3.07%)
Apr 25, 2007	2.951	3.037	2.951	3.021	6,634,760	+0.07(+2.37%)
Apr 24, 2007	2.965	3.006	2.935	2.951	3,177,437	-0.02(-0.82%)
Apr 23, 2007	3.008	3.023	2.962	2.975	4,309,060	-0.03(-1.13%)
Apr 20, 2007	3.032	3.076	2.977	3.009	3,891,430	-0.01(-0.32%)
Apr 19, 2007	2.991	3.068	2.991	3.019	6,397,919	-0.03(-1.07%)
Apr 18, 2007	2.970	3.073	2.939	3.052	12,007,106	+0.10(+3.47%)
Apr 17, 2007	3.004	3.040	2.943	2.949	10,293,582	+0.07(+2.31%)
Apr 16, 2007	2.817	2.936	2.817	2.882	5,033,202	+0.07(+2.31%)
Apr 13, 2007	2.804	2.830	2.796	2.817	2,080,260	-0.01(-0.23%)
Apr 12, 2007	2.765	2.834	2.765	2.824	3,971,152	+0.05(+1.88%)
Apr 11, 2007	2.774	2.798	2.752	2.772	5,133,357	-0.00(-0.06%)
Apr 10, 2007	2.811	2.845	2.746	2.774	8,679,075	-0.05(-1.61%)
Apr 09, 2007	2.809	2.845	2.803	2.819	4,514,420	+0.01(+0.46%)
Apr 05, 2007	2.813	2.848	2.790	2.806	4,377,987	-0.01(-0.40%)
Apr 04, 2007	2.869	2.869	2.808	2.817	6,791,861	-0.04(-1.25%)
Apr 03, 2007	2.886	2.917	2.839	2.853	6,996,466	-0.02(-0.62%)
Apr 02, 2007	2.917	2.918	2.801	2.871	7,712,476	-0.01(-0.45%)
Mar 30, 2007	2.887	2.936	2.873	2.884	4,879,306	+0.01(+0.40%)
Mar 29, 2007	2.922	2.925	2.847	2.873	3,958,352	-0.04(-1.39%)
Mar 28, 2007	2.941	2.941	2.881	2.913	5,390,177	-0.04(-1.43%)
Mar 27, 2007	2.964	2.985	2.944	2.956	2,835,913	-0.00(-0.16%)
Mar 26, 2007	2.951	2.982	2.926	2.961	3,077,103	+0.00(+0.00%)
Mar 23, 2007	2.961	3.000	2.938	2.961	5,845,542	+0.01(+0.50%)
Mar 22, 2007	3.021	3.043	2.941	2.946	8,493,810	-0.06(-1.89%)
Mar 21, 2007	2.977	3.019	2.959	3.003	8,070,312	+0.04(+1.48%)
Mar 20, 2007	2.982	2.982	2.926	2.959	4,422,618	-0.00(-0.16%)
Mar 19, 2007	2.983	3.026	2.946	2.964	3,678,073	+0.01(+0.50%)
Mar 16, 2007	2.959	2.997	2.923	2.949	5,061,268	-0.01(-0.44%)
Mar 15, 2007	2.980	3.017	2.952	2.962	5,345,484	+0.00(+0.11%)
Mar 14, 2007	2.980	3.009	2.913	2.959	7,349,252	-0.02(-0.65%)
Mar 13, 2007	3.052	3.074	2.975	2.978	5,081,449	-0.07(-2.40%)
Mar 12, 2007	3.069	3.089	3.009	3.052	6,709,285	+0.05(+1.73%)
Mar 09, 2007	3.060	3.094	2.933	3.000	13,053,772	-0.07(-2.43%)
Mar 08, 2007	3.126	3.164	3.058	3.074	7,875,180	-0.03(-0.99%)
Mar 07, 2007	3.230	3.245	3.097	3.105	9,585,906	-0.12(-3.73%)
Mar 06, 2007	3.156	3.234	3.151	3.226	7,290,615	+0.12(+3.71%)
Mar 05, 2007	3.211	3.213	3.099	3.110	8,683,707	-0.13(-3.92%)
Mar 02, 2007	3.263	3.330	3.213	3.237	4,276,460	-0.05(-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.