Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.463	5.490	5.378	5.388	1,346,980	-0.06(-1.06%)
Apr 27, 2007	5.435	5.492	5.420	5.445	701,800	-0.02(-0.41%)
Apr 26, 2007	5.435	5.482	5.402	5.468	926,192	+0.05(+0.97%)
Apr 25, 2007	5.370	5.447	5.330	5.415	1,534,576	+0.07(+1.26%)
Apr 24, 2007	5.338	5.415	5.300	5.348	977,676	+0.00(+0.05%)
Apr 23, 2007	5.367	5.380	5.300	5.345	917,052	-0.04(-0.83%)
Apr 20, 2007	5.335	5.420	5.308	5.390	1,121,556	+0.07(+1.41%)
Apr 19, 2007	5.357	5.383	5.258	5.315	1,863,372	-0.06(-1.21%)
Apr 18, 2007	5.090	5.480	5.050	5.380	4,719,084	-0.32(-5.53%)
Apr 17, 2007	5.713	5.732	5.643	5.695	888,900	-0.05(-0.96%)
Apr 16, 2007	5.550	5.770	5.550	5.750	864,880	+0.17(+3.09%)
Apr 13, 2007	5.545	5.577	5.508	5.577	430,460	+0.02(+0.45%)
Apr 12, 2007	5.463	5.565	5.447	5.553	593,596	+0.07(+1.23%)
Apr 11, 2007	5.513	5.520	5.430	5.485	2,039,648	-0.02(-0.36%)
Apr 10, 2007	5.463	5.513	5.460	5.505	372,100	+0.06(+1.10%)
Apr 09, 2007	5.460	5.492	5.405	5.445	545,048	-0.00(-0.09%)
Apr 05, 2007	5.445	5.473	5.412	5.450	670,096	+0.02(+0.28%)
Apr 04, 2007	5.412	5.455	5.383	5.435	687,460	+0.02(+0.32%)
Apr 03, 2007	5.400	5.480	5.367	5.418	643,396	+0.03(+0.56%)
Apr 02, 2007	5.407	5.428	5.308	5.388	708,992	-0.03(-0.55%)
Mar 30, 2007	5.438	5.447	5.335	5.418	1,061,052	-0.02(-0.32%)
Mar 29, 2007	5.500	5.500	5.360	5.435	800,848	-0.04(-0.73%)
Mar 28, 2007	5.460	5.522	5.428	5.475	2,150,772	-0.01(-0.18%)
Mar 27, 2007	5.515	5.518	5.425	5.485	713,288	-0.06(-1.13%)
Mar 26, 2007	5.485	5.558	5.447	5.548	775,432	+0.07(+1.19%)
Mar 23, 2007	5.470	5.515	5.433	5.482	598,752	+0.03(+0.46%)
Mar 22, 2007	5.457	5.460	5.380	5.457	642,144	+0.02(+0.32%)
Mar 21, 2007	5.357	5.447	5.310	5.440	1,066,092	+0.07(+1.21%)
Mar 20, 2007	5.343	5.395	5.312	5.375	852,848	+0.02(+0.42%)
Mar 19, 2007	5.370	5.428	5.322	5.353	725,992	+0.01(+0.23%)
Mar 16, 2007	5.365	5.400	5.320	5.340	1,942,152	-0.03(-0.51%)
Mar 15, 2007	5.280	5.420	5.240	5.367	1,115,544	+0.10(+2.00%)
Mar 14, 2007	5.263	5.343	5.207	5.263	938,544	-0.02(-0.43%)
Mar 13, 2007	5.450	5.435	5.277	5.285	1,027,788	-0.17(-3.03%)
Mar 12, 2007	5.383	5.460	5.343	5.450	578,284	+0.08(+1.58%)
Mar 09, 2007	5.385	5.388	5.287	5.365	578,904	+0.03(+0.61%)
Mar 08, 2007	5.402	5.430	5.298	5.332	846,740	+0.00(+0.00%)
Mar 07, 2007	5.330	5.428	5.295	5.332	971,156	-0.02(-0.33%)
Mar 06, 2007	5.275	5.402	5.253	5.350	654,676	+0.11(+2.15%)
Mar 05, 2007	5.235	5.460	5.228	5.237	1,523,964	-0.02(-0.33%)
Mar 02, 2007	5.440	5.490	5.245	5.255	1,040,328	-0.23(-4.24%)
Mar 01, 2007	5.418	5.535	5.290	5.487	635,452	+0.00(+0.09%)
Feb 28, 2007	5.522	5.640	5.430	5.482	923,016	-0.04(-0.81%)
Feb 27, 2007	5.692	5.747	5.515	5.527	1,128,480	-0.25(-4.37%)
Feb 26, 2007	5.815	5.840	5.707	5.780	907,176	-0.01(-0.17%)
Feb 23, 2007	5.765	5.820	5.707	5.790	642,468	+0.01(+0.17%)
Feb 22, 2007	5.725	5.787	5.697	5.780	649,380	+0.06(+0.96%)
Feb 21, 2007	5.713	5.755	5.680	5.725	418,236	-0.01(-0.09%)
Feb 20, 2007	5.560	5.770	5.537	5.730	1,025,824	+0.14(+2.41%)
Feb 16, 2007	5.590	5.625	5.508	5.595	1,891,168	+0.00(+0.09%)
Feb 15, 2007	5.647	5.678	5.558	5.590	1,525,436	-0.04(-0.80%)
Feb 14, 2007	5.700	5.775	5.620	5.635	1,701,932	-0.06(-0.97%)
Feb 13, 2007	5.610	5.690	5.572	5.690	1,116,428	+0.09(+1.65%)
Feb 12, 2007	5.558	5.638	5.537	5.598	587,284	+0.03(+0.45%)
Feb 09, 2007	5.600	5.688	5.530	5.572	993,704	-0.04(-0.67%)
Feb 08, 2007	5.617	5.660	5.565	5.610	519,108	-0.04(-0.66%)
Feb 07, 2007	5.603	5.650	5.518	5.647	663,080	+0.07(+1.16%)
Feb 06, 2007	5.543	5.610	5.540	5.582	789,496	+0.04(+0.81%)
Feb 05, 2007	5.540	5.580	5.475	5.537	1,303,412	-0.02(-0.36%)
Feb 02, 2007	5.612	5.625	5.537	5.558	902,068	-0.03(-0.58%)

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.