Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	2.776	2.847	2.770	2.787	764,025	+0.01(+0.20%)
May 30, 2007	2.836	2.836	2.781	2.781	404,068	-0.07(-2.32%)
May 29, 2007	2.836	2.858	2.754	2.847	605,666	+0.02(+0.58%)
May 25, 2007	2.795	2.853	2.781	2.831	341,384	+0.06(+2.19%)
May 24, 2007	2.809	2.875	2.754	2.770	1,008,202	-0.06(-1.95%)
May 23, 2007	2.941	2.941	2.809	2.825	1,330,369	-0.12(-3.93%)
May 22, 2007	2.892	2.947	2.864	2.941	517,261	+0.04(+1.52%)
May 21, 2007	2.864	2.941	2.842	2.897	787,472	+0.06(+2.14%)
May 18, 2007	2.892	2.903	2.820	2.836	656,205	-0.05(-1.72%)
May 17, 2007	2.881	2.886	2.809	2.886	726,154	+0.07(+2.34%)
May 16, 2007	2.781	2.853	2.781	2.820	1,215,100	+0.04(+1.39%)
May 15, 2007	2.897	2.919	2.765	2.781	1,656,337	-0.13(-4.36%)
May 14, 2007	3.013	3.029	2.858	2.908	1,927,799	-0.10(-3.30%)
May 11, 2007	3.084	3.150	2.919	3.007	1,784,687	-0.10(-3.36%)
May 10, 2007	3.316	3.327	3.112	3.112	2,341,286	-0.17(-5.20%)
May 09, 2007	3.211	3.283	3.205	3.283	1,027,482	+0.03(+1.02%)
May 08, 2007	3.272	3.277	3.194	3.250	686,524	-0.03(-0.84%)
May 07, 2007	3.305	3.310	3.277	3.277	658,520	-0.02(-0.59%)
May 04, 2007	3.194	3.305	3.178	3.296	668,671	+0.11(+3.55%)
May 03, 2007	3.172	3.233	3.145	3.183	432,568	+0.01(+0.35%)
May 02, 2007	3.189	3.211	3.172	3.172	336,880	-0.02(-0.52%)
May 01, 2007	3.222	3.239	3.101	3.189	679,863	-0.04(-1.36%)
Apr 30, 2007	3.299	3.299	3.211	3.233	1,166,989	-0.08(-2.33%)
Apr 27, 2007	3.288	3.338	3.239	3.310	1,043,634	-0.01(-0.33%)
Apr 26, 2007	3.277	3.343	3.255	3.321	2,337,916	+0.02(+0.67%)
Apr 25, 2007	3.200	3.299	3.200	3.299	846,710	+0.07(+2.22%)
Apr 24, 2007	3.299	3.299	3.205	3.228	895,547	-0.07(-2.17%)
Apr 23, 2007	3.156	3.305	3.150	3.299	2,239,682	+0.15(+4.90%)
Apr 20, 2007	3.112	3.161	3.112	3.145	1,138,335	+0.04(+1.24%)
Apr 19, 2007	3.079	3.112	3.051	3.106	368,948	+0.03(+1.08%)
Apr 18, 2007	3.145	3.150	3.057	3.073	462,056	-0.07(-2.11%)
Apr 17, 2007	3.112	3.161	3.079	3.139	769,029	+0.02(+0.71%)
Apr 16, 2007	3.139	3.183	3.090	3.117	463,999	-0.04(-1.39%)
Apr 13, 2007	3.145	3.172	3.139	3.161	455,719	-0.01(-0.17%)
Apr 12, 2007	3.167	3.189	3.106	3.167	492,056	-0.03(-0.86%)
Apr 11, 2007	3.062	3.200	3.062	3.194	1,853,872	+0.16(+5.26%)
Apr 10, 2007	2.869	3.095	2.869	3.035	1,501,359	+0.14(+4.95%)
Apr 09, 2007	2.947	2.947	2.864	2.892	201,382	-0.07(-2.42%)
Apr 05, 2007	2.974	2.991	2.947	2.963	435,068	-0.01(-0.37%)
Apr 04, 2007	3.029	3.029	2.969	2.974	386,318	-0.05(-1.64%)
Apr 03, 2007	2.947	3.029	2.930	3.024	1,020,331	+0.06(+1.86%)
Apr 02, 2007	2.974	3.029	2.892	2.969	637,967	+0.02(+0.56%)
Mar 30, 2007	2.781	2.963	2.781	2.952	785,600	+0.18(+6.56%)
Mar 29, 2007	2.759	2.792	2.754	2.770	169,791	+0.01(+0.20%)
Mar 28, 2007	2.770	2.792	2.754	2.765	297,310	-0.02(-0.59%)
Mar 27, 2007	2.836	2.836	2.770	2.781	542,801	-0.07(-2.32%)
Mar 26, 2007	2.754	2.858	2.732	2.847	945,136	+0.07(+2.58%)
Mar 23, 2007	2.809	2.809	2.759	2.776	476,748	-0.04(-1.37%)
Mar 22, 2007	2.754	2.814	2.742	2.814	1,076,852	-0.01(-0.39%)
Mar 21, 2007	2.836	2.836	2.803	2.825	1,120,974	-0.03(-0.97%)
Mar 20, 2007	2.858	2.864	2.836	2.853	710,142	-0.02(-0.58%)
Mar 19, 2007	2.908	2.930	2.864	2.869	565,920	-0.04(-1.51%)
Mar 16, 2007	2.919	2.919	2.875	2.914	409,705	+0.00(+0.00%)
Mar 15, 2007	2.919	2.919	2.897	2.914	475,563	+0.01(+0.38%)
Mar 14, 2007	2.892	2.919	2.836	2.903	1,114,036	-0.03(-0.94%)
Mar 13, 2007	2.919	2.952	2.892	2.930	1,300,094	+0.01(+0.38%)
Mar 12, 2007	2.881	2.936	2.853	2.919	1,064,843	+0.03(+0.95%)
Mar 09, 2007	2.892	2.897	2.853	2.892	603,624	-0.02(-0.57%)
Mar 08, 2007	2.836	2.919	2.836	2.908	820,056	+0.10(+3.53%)
Mar 07, 2007	2.847	2.847	2.803	2.809	812,345	-0.04(-1.35%)
Mar 06, 2007	2.919	2.919	2.842	2.847	976,699	-0.03(-0.96%)
Mar 05, 2007	2.892	2.914	2.809	2.875	917,545	-0.07(-2.43%)
Mar 02, 2007	2.936	3.007	2.936	2.947	463,681	+0.01(+0.38%)

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.