Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	2.682	2.690	2.666	2.690	5,348,006	+0.01(+0.30%)
May 30, 2007	2.674	2.690	2.658	2.682	3,923,436	-0.01(-0.30%)
May 29, 2007	2.690	2.706	2.642	2.690	7,831,227	+0.01(+0.30%)
May 25, 2007	2.674	2.698	2.658	2.682	5,069,623	+0.02(+0.60%)
May 24, 2007	2.698	2.698	2.634	2.666	9,919,730	-0.04(-1.49%)
May 23, 2007	2.706	2.738	2.625	2.706	8,510,242	+0.03(+1.21%)
May 22, 2007	2.634	2.690	2.634	2.674	9,398,153	+0.05(+1.84%)
May 21, 2007	2.650	2.650	2.625	2.625	7,723,201	-0.01(-0.31%)
May 18, 2007	2.650	2.666	2.625	2.634	3,782,742	-0.03(-1.21%)
May 17, 2007	2.674	2.674	2.634	2.666	8,558,776	-0.01(-0.30%)
May 16, 2007	2.658	2.674	2.642	2.674	5,932,053	+0.02(+0.91%)
May 15, 2007	2.642	2.674	2.609	2.650	8,066,524	+0.02(+0.61%)
May 14, 2007	2.674	2.690	2.609	2.634	9,469,489	-0.05(-1.80%)
May 11, 2007	2.642	2.682	2.642	2.682	9,905,440	+0.02(+0.91%)
May 10, 2007	2.698	2.714	2.642	2.658	11,535,050	-0.05(-1.79%)
May 09, 2007	2.682	2.722	2.666	2.706	7,774,979	+0.00(+0.00%)
May 08, 2007	2.738	2.738	2.682	2.706	5,075,335	-0.05(-1.75%)
May 07, 2007	2.738	2.762	2.722	2.754	5,539,348	+0.03(+1.18%)
May 04, 2007	2.698	2.730	2.682	2.722	6,465,768	+0.06(+2.11%)
May 03, 2007	2.674	2.698	2.650	2.666	8,062,836	+0.00(+0.00%)
May 02, 2007	2.658	2.722	2.634	2.666	14,422,547	+0.01(+0.30%)
May 01, 2007	2.642	2.658	2.625	2.658	5,373,585	+0.02(+0.61%)
Apr 30, 2007	2.625	2.650	2.609	2.642	5,970,520	+0.00(+0.00%)
Apr 27, 2007	2.634	2.658	2.625	2.642	12,887,779	-0.01(-0.30%)
Apr 26, 2007	2.609	2.666	2.601	2.650	15,016,721	+0.03(+1.23%)
Apr 25, 2007	2.585	2.634	2.585	2.617	5,466,322	+0.02(+0.93%)
Apr 24, 2007	2.585	2.609	2.577	2.593	4,708,386	+0.02(+0.94%)
Apr 23, 2007	2.601	2.601	2.545	2.569	6,590,266	+0.01(+0.31%)
Apr 20, 2007	2.617	2.617	2.545	2.561	10,790,748	-0.02(-0.93%)
Apr 19, 2007	2.601	2.617	2.577	2.585	4,737,536	-0.05(-1.84%)
Apr 18, 2007	2.666	2.682	2.634	2.634	3,669,033	-0.03(-1.21%)
Apr 17, 2007	2.650	2.666	2.617	2.666	4,752,711	+0.00(+0.00%)
Apr 16, 2007	2.650	2.674	2.634	2.666	6,987,601	+0.02(+0.61%)
Apr 13, 2007	2.658	2.658	2.625	2.650	3,293,163	-0.03(-1.20%)
Apr 12, 2007	2.642	2.682	2.601	2.682	4,136,382	+0.03(+1.22%)
Apr 11, 2007	2.666	2.674	2.634	2.650	5,331,123	-0.01(-0.30%)
Apr 10, 2007	2.666	2.674	2.625	2.658	6,516,586	-0.01(-0.30%)
Apr 09, 2007	2.650	2.674	2.609	2.666	6,029,061	+0.02(+0.61%)
Apr 05, 2007	2.617	2.682	2.609	2.650	4,466,047	+0.03(+1.23%)
Apr 04, 2007	2.593	2.642	2.593	2.617	4,279,547	+0.01(+0.31%)
Apr 03, 2007	2.561	2.634	2.553	2.609	12,204,799	+0.03(+1.25%)
Apr 02, 2007	2.577	2.593	2.553	2.577	6,386,789	+0.02(+0.63%)
Mar 30, 2007	2.609	2.609	2.553	2.561	5,731,311	-0.05(-1.85%)
Mar 29, 2007	2.642	2.674	2.553	2.609	9,975,595	+0.02(+0.62%)
Mar 28, 2007	2.617	2.634	2.577	2.593	7,444,694	-0.04(-1.53%)
Mar 27, 2007	2.706	2.706	2.625	2.634	6,563,852	-0.06(-2.39%)
Mar 26, 2007	2.706	2.730	2.650	2.698	7,951,793	-0.02(-0.59%)
Mar 23, 2007	2.698	2.746	2.698	2.714	8,054,728	-0.01(-0.30%)
Mar 22, 2007	2.762	2.762	2.706	2.722	8,157,414	-0.03(-1.17%)
Mar 21, 2007	2.666	2.762	2.650	2.754	11,005,935	+0.09(+3.32%)
Mar 20, 2007	2.634	2.666	2.625	2.666	3,079,719	+0.03(+1.22%)
Mar 19, 2007	2.642	2.666	2.625	2.634	2,269,777	-0.02(-0.61%)
Mar 16, 2007	2.674	2.674	2.601	2.650	4,118,999	-0.02(-0.60%)
Mar 15, 2007	2.666	2.690	2.617	2.666	6,781,641	+0.00(+0.00%)
Mar 14, 2007	2.577	2.666	2.553	2.666	7,608,843	+0.06(+2.48%)
Mar 13, 2007	2.674	2.698	2.601	2.601	6,616,747	-0.07(-2.71%)
Mar 12, 2007	2.634	2.674	2.617	2.674	6,712,852	+0.04(+1.53%)
Mar 09, 2007	2.650	2.650	2.601	2.634	4,110,556	-0.02(-0.91%)
Mar 08, 2007	2.722	2.722	2.642	2.658	5,547,916	+0.05(+1.85%)
Mar 07, 2007	2.601	2.634	2.585	2.609	9,479,671	-0.03(-1.22%)
Mar 06, 2007	2.609	2.658	2.585	2.642	7,021,905	+0.13(+5.13%)
Mar 05, 2007	2.585	2.609	2.513	2.513	7,444,197	-0.11(-4.29%)
Mar 02, 2007	2.642	2.682	2.609	2.625	10,173,393	+0.02(+0.62%)

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.