Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 29, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 28, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 27, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 26, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 23, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 22, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 21, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 20, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 19, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 16, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 15, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 14, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 13, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 12, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 09, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 08, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 07, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 06, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 05, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 02, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Mar 01, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 28, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 27, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 26, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 23, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 22, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 21, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 20, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 16, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 15, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 14, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 13, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 12, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 09, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 08, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 07, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 06, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 05, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 02, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Feb 01, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 31, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 30, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 29, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 26, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 25, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 24, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 23, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 22, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 19, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 18, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 17, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 16, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 12, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 11, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 10, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 09, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 08, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 05, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 04, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Jan 03, 2007	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 29, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 28, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 27, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 26, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 22, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 21, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 20, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 19, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 18, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 15, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 14, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 13, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 12, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 11, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 08, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 07, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 06, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 05, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 04, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Dec 01, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 30, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 29, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 28, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 27, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 24, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 22, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 21, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 20, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 17, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 16, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 15, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 14, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 13, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 10, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 09, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 08, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 07, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 06, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 03, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 02, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Nov 01, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 31, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 30, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 27, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 26, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 25, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 24, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 23, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 20, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 19, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 18, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 17, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 16, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 13, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 12, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 11, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 10, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 09, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 06, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 05, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 04, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 03, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Oct 02, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 29, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 28, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 27, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 26, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 25, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 22, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 21, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 20, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 19, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 18, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 15, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 14, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 13, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 12, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 11, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 08, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 06, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 05, 2006	2.933	2.933	2.933	2.933	0	+0.00(+0.00%)
Sep 01, 2006	2.940	2.940	2.912	2.933	25,893	+0.00(+0.00%)
Aug 31, 2006	2.890	2.948	2.868	2.933	55,093	+0.07(+2.28%)
Aug 30, 2006	2.890	2.890	2.839	2.868	80,161	-0.04(-1.25%)
Aug 29, 2006	2.904	2.904	2.875	2.904	81,951	+0.01(+0.50%)
Aug 28, 2006	2.882	2.897	2.879	2.890	6,611	+0.04(+1.53%)
Aug 25, 2006	2.839	2.875	2.839	2.846	111,013	+0.01(+0.51%)
Aug 24, 2006	2.940	2.940	2.832	2.832	52,752	-0.07(-2.50%)
Aug 23, 2006	3.028	3.071	2.904	2.904	27,959	-0.05(-1.72%)
Aug 22, 2006	2.948	2.969	2.940	2.955	15,977	+0.01(+0.25%)
Aug 21, 2006	2.911	2.948	2.897	2.948	19,833	+0.04(+1.25%)
Aug 18, 2006	2.897	2.940	2.897	2.911	63,908	+0.03(+1.01%)
Aug 17, 2006	2.991	2.999	2.882	2.882	122,996	-0.14(-4.56%)
Aug 16, 2006	2.940	3.020	2.904	3.020	74,514	+0.12(+4.00%)
Aug 15, 2006	2.868	2.904	2.853	2.904	16,941	+0.02(+0.76%)
Aug 14, 2006	2.904	2.904	2.882	2.882	52,752	-0.03(-1.00%)
Aug 11, 2006	2.940	2.940	2.904	2.911	18,180	-0.01(-0.25%)
Aug 10, 2006	2.759	2.926	2.759	2.919	184,838	+0.01(+0.50%)
Aug 09, 2006	2.846	2.919	2.846	2.904	13,773	+0.04(+1.52%)
Aug 08, 2006	2.846	2.882	2.846	2.861	15,563	-0.02(-0.76%)
Aug 07, 2006	2.839	2.962	2.839	2.882	24,929	+0.04(+1.28%)
Aug 04, 2006	2.875	2.877	2.839	2.846	24,103	-0.06(-2.00%)
Aug 03, 2006	2.839	2.919	2.839	2.904	12,120	+0.03(+1.01%)
Aug 02, 2006	2.832	2.890	2.832	2.875	65,423	+0.03(+1.02%)
Aug 01, 2006	2.904	2.933	2.846	2.846	109,911	-0.04(-1.26%)
Jul 31, 2006	2.940	2.962	2.875	2.882	138,009	-0.03(-1.00%)
Jul 28, 2006	3.035	3.035	2.911	2.911	87,461	-0.07(-2.20%)
Jul 27, 2006	3.006	3.216	2.955	2.977	81,125	-0.02(-0.73%)
Jul 26, 2006	2.999	3.013	2.940	2.999	271,473	-0.04(-1.43%)
Jul 25, 2006	3.129	3.267	2.977	3.042	795,138	-0.78(-20.49%)
Jul 24, 2006	3.906	3.921	3.819	3.826	44,625	-0.08(-2.04%)
Jul 21, 2006	3.921	3.979	3.870	3.906	132,775	-0.07(-1.82%)
Jul 20, 2006	3.884	4.037	3.863	3.979	39,667	+0.04(+0.92%)
Jul 19, 2006	4.030	4.033	3.892	3.942	39,529	-0.05(-1.27%)
Jul 18, 2006	4.066	4.066	3.935	3.993	12,671	-0.05(-1.26%)
Jul 17, 2006	4.182	4.189	3.921	4.044	70,244	-0.17(-4.13%)
Jul 14, 2006	4.233	4.356	4.218	4.218	30,439	-0.01(-0.17%)
Jul 13, 2006	4.305	4.356	4.226	4.226	10,192	-0.12(-2.68%)
Jul 12, 2006	4.175	4.356	4.160	4.342	25,343	+0.14(+3.28%)
Jul 11, 2006	4.342	4.342	4.102	4.204	47,242	-0.15(-3.34%)
Jul 10, 2006	4.211	4.378	4.211	4.349	24,516	+0.13(+3.10%)
Jul 07, 2006	4.298	4.356	4.211	4.218	17,905	-0.09(-2.02%)
Jul 06, 2006	4.393	4.407	4.291	4.305	57,297	-0.11(-2.47%)
Jul 05, 2006	4.465	4.465	4.233	4.414	75,202	-0.09(-1.94%)
Jul 03, 2006	4.538	4.538	4.451	4.501	45,865	-0.04(-0.80%)
Jun 30, 2006	4.407	4.538	4.211	4.538	647,487	+0.13(+2.97%)
Jun 29, 2006	4.349	4.414	4.211	4.407	105,091	+0.08(+1.85%)
Jun 28, 2006	4.501	4.501	4.291	4.327	78,508	-0.17(-3.87%)
Jun 27, 2006	4.356	4.589	4.356	4.501	80,023	+0.15(+3.33%)
Jun 26, 2006	4.385	4.429	4.291	4.356	102,611	-0.01(-0.33%)
Jun 23, 2006	4.487	4.487	4.371	4.371	133,051	-0.14(-3.06%)
Jun 22, 2006	4.574	4.719	4.501	4.509	59,776	-0.07(-1.58%)
Jun 21, 2006	4.414	4.632	4.414	4.581	66,112	+0.17(+3.78%)
Jun 20, 2006	4.480	4.552	4.414	4.414	55,506	-0.09(-2.09%)
Jun 19, 2006	4.465	4.530	4.378	4.509	217,344	+0.09(+1.97%)
Jun 16, 2006	4.538	4.610	4.371	4.422	198,199	-0.13(-2.87%)
Jun 15, 2006	4.574	4.625	4.443	4.552	25,480	+0.05(+1.13%)
Jun 14, 2006	4.610	4.828	4.291	4.501	110,738	-0.14(-2.97%)
Jun 13, 2006	4.901	4.988	4.632	4.639	63,082	-0.28(-5.61%)
Jun 12, 2006	4.915	5.075	4.864	4.915	32,092	+0.04(+0.89%)
Jun 09, 2006	4.668	4.901	4.639	4.872	108,258	+0.21(+4.52%)
Jun 08, 2006	4.429	4.705	4.313	4.661	161,561	-0.10(-2.13%)
Jun 07, 2006	5.010	5.024	4.676	4.763	141,590	-0.25(-4.93%)
Jun 06, 2006	5.046	5.119	5.010	5.010	66,250	-0.06(-1.15%)
Jun 05, 2006	5.039	5.119	5.039	5.068	67,627	-0.02(-0.43%)
Jun 02, 2006	5.278	5.409	5.082	5.090	66,250	-0.19(-3.58%)
Jun 01, 2006	5.111	5.329	5.082	5.278	236,764	+0.15(+2.83%)
May 31, 2006	5.242	5.293	5.010	5.133	145,033	-0.07(-1.39%)
May 30, 2006	5.416	5.416	5.169	5.206	59,914	-0.21(-3.89%)
May 26, 2006	5.699	5.707	5.402	5.416	117,624	-0.18(-3.24%)
May 25, 2006	5.656	5.714	5.525	5.598	30,026	-0.02(-0.39%)
May 24, 2006	5.627	5.692	5.525	5.620	68,040	-0.01(-0.26%)
May 23, 2006	5.663	5.765	5.627	5.634	95,036	-0.05(-0.89%)
May 22, 2006	5.634	5.736	5.547	5.685	92,419	+0.05(+0.90%)
May 19, 2006	5.699	5.736	5.627	5.634	159,633	-0.07(-1.15%)
May 18, 2006	5.678	5.736	5.649	5.699	102,611	-0.04(-0.63%)
May 17, 2006	5.728	5.772	5.663	5.736	106,881	+0.01(+0.13%)
May 16, 2006	5.670	5.743	5.670	5.728	123,134	+0.03(+0.51%)
May 15, 2006	5.757	5.830	5.663	5.699	165,143	-0.13(-2.24%)
May 12, 2006	5.772	5.946	5.663	5.830	355,353	+0.07(+1.13%)
May 11, 2006	6.621	6.621	5.641	5.765	1,077,492	-0.86(-12.94%)
May 10, 2006	6.854	6.854	6.549	6.621	43,523	-0.23(-3.39%)
May 09, 2006	6.752	6.883	6.665	6.854	41,733	+0.14(+2.05%)
May 08, 2006	7.260	7.289	6.716	6.716	86,359	+0.15(+2.21%)
May 05, 2006	6.534	6.578	6.505	6.571	70,382	+0.09(+1.46%)
May 04, 2006	6.425	6.534	6.425	6.476	133,326	+0.05(+0.79%)
May 03, 2006	6.527	6.534	6.317	6.425	131,811	-0.15(-2.21%)
May 02, 2006	6.534	6.600	6.498	6.571	103,438	+0.02(+0.33%)
May 01, 2006	6.505	6.571	6.498	6.549	43,386	-0.01(-0.11%)
Apr 28, 2006	6.469	6.752	6.454	6.556	62,393	+0.02(+0.33%)
Apr 27, 2006	6.534	6.607	6.353	6.534	103,438	+0.02(+0.33%)
Apr 26, 2006	6.425	6.709	6.425	6.513	130,020	+0.16(+2.51%)
Apr 25, 2006	6.171	6.462	6.171	6.353	137,871	+0.15(+2.34%)
Apr 24, 2006	6.171	6.287	6.164	6.208	168,310	+0.01(+0.12%)
Apr 21, 2006	6.389	6.418	6.179	6.200	112,666	-0.12(-1.95%)
Apr 20, 2006	6.433	6.665	6.302	6.324	218,170	-0.14(-2.13%)
Apr 19, 2006	6.527	6.607	6.440	6.462	101,509	-0.06(-0.89%)
Apr 18, 2006	6.767	6.963	6.520	6.520	257,562	-0.29(-4.26%)
Apr 17, 2006	7.006	7.006	6.738	6.810	82,915	-0.20(-2.80%)
Apr 13, 2006	7.006	7.035	6.970	7.006	44,763	+0.00(+0.00%)
Apr 12, 2006	6.992	7.043	6.941	7.006	56,884	+0.00(+0.00%)
Apr 11, 2006	7.260	7.260	6.977	7.006	197,235	-0.25(-3.50%)
Apr 10, 2006	7.384	7.471	7.144	7.260	143,794	-0.12(-1.67%)
Apr 07, 2006	7.558	7.623	7.369	7.384	235,525	-0.17(-2.31%)
Apr 06, 2006	7.536	7.696	7.449	7.558	378,492	+0.20(+2.76%)
Apr 05, 2006	7.355	7.769	7.311	7.355	231,393	-0.02(-0.30%)
Apr 04, 2006	8.023	8.161	7.362	7.377	696,382	-0.57(-7.13%)

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.