Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	5.234	5.234	5.030	5.030	157,226	-0.16(-3.05%)
Jul 30, 2007	5.091	5.226	4.940	5.189	266,632	+0.11(+2.08%)
Jul 27, 2007	5.128	5.204	4.932	5.083	367,848	-0.05(-0.88%)
Jul 26, 2007	5.257	5.263	4.955	5.128	313,606	-0.17(-3.27%)
Jul 25, 2007	5.317	5.340	5.219	5.302	202,401	+0.00(+0.00%)
Jul 24, 2007	5.279	5.325	5.181	5.302	290,071	-0.05(-0.85%)
Jul 23, 2007	5.377	5.460	5.287	5.347	204,446	-0.02(-0.42%)
Jul 20, 2007	5.332	5.407	5.279	5.370	300,930	+0.02(+0.42%)
Jul 19, 2007	5.144	5.392	5.023	5.347	370,014	+0.22(+4.26%)
Jul 18, 2007	4.978	5.128	4.902	5.128	150,918	+0.12(+2.41%)
Jul 17, 2007	4.955	5.061	4.955	5.008	114,137	+0.04(+0.76%)
Jul 16, 2007	5.098	5.151	4.963	4.970	218,681	-0.16(-3.09%)
Jul 13, 2007	5.234	5.385	5.091	5.128	216,487	-0.10(-1.88%)
Jul 12, 2007	5.159	5.257	5.113	5.226	132,307	+0.11(+2.21%)
Jul 11, 2007	4.940	5.249	4.940	5.113	279,488	+0.16(+3.32%)
Jul 10, 2007	5.015	5.068	4.917	4.949	149,783	-0.11(-2.21%)
Jul 09, 2007	5.151	5.166	4.963	5.061	190,960	-0.11(-2.04%)
Jul 06, 2007	5.113	5.196	5.091	5.166	73,893	+0.05(+1.03%)
Jul 05, 2007	5.302	5.302	5.068	5.113	205,772	-0.20(-3.83%)
Jul 03, 2007	5.317	5.317	5.242	5.317	139,963	+0.02(+0.43%)
Jul 02, 2007	5.196	5.302	5.113	5.294	471,768	+0.14(+2.63%)
Jun 29, 2007	5.128	5.234	5.098	5.159	429,138	+0.06(+1.18%)
Jun 28, 2007	5.128	5.128	4.963	5.098	270,098	+0.01(+0.15%)
Jun 27, 2007	4.864	5.091	4.864	5.091	309,175	+0.19(+3.85%)
Jun 26, 2007	4.947	4.947	4.849	4.902	385,780	-0.04(-0.76%)
Jun 25, 2007	4.857	5.038	4.857	4.940	289,819	+0.10(+2.02%)
Jun 22, 2007	4.895	4.963	4.827	4.842	670,438	-0.08(-1.53%)
Jun 21, 2007	4.887	4.917	4.819	4.917	121,144	+0.05(+1.09%)
Jun 20, 2007	4.887	4.963	4.819	4.864	139,355	-0.00(-0.08%)
Jun 19, 2007	4.827	4.887	4.782	4.868	282,159	+0.01(+0.23%)
Jun 18, 2007	4.955	4.955	4.819	4.857	233,497	-0.09(-1.83%)
Jun 15, 2007	5.045	5.045	4.827	4.947	549,998	+0.00(+0.00%)
Jun 14, 2007	4.947	4.955	4.827	4.947	586,196	+0.02(+0.46%)
Jun 13, 2007	4.797	4.993	4.706	4.925	618,549	+0.13(+2.67%)
Jun 12, 2007	4.691	4.834	4.668	4.797	398,841	+0.11(+2.25%)
Jun 11, 2007	4.676	4.699	4.638	4.691	552,982	+0.00(+0.00%)
Jun 08, 2007	4.653	4.730	4.593	4.691	157,093	+0.02(+0.32%)
Jun 07, 2007	4.736	4.744	4.578	4.676	442,527	-0.08(-1.59%)
Jun 06, 2007	4.540	4.804	4.484	4.751	619,410	+0.17(+3.79%)
Jun 05, 2007	4.337	4.593	4.321	4.578	374,597	+0.22(+5.02%)
Jun 04, 2007	4.276	4.397	4.227	4.359	160,719	+0.06(+1.40%)
Jun 01, 2007	4.269	4.321	4.178	4.299	118,789	+0.04(+0.88%)
May 31, 2007	4.231	4.291	4.216	4.261	68,919	+0.04(+0.89%)
May 30, 2007	4.231	4.246	4.201	4.223	124,467	-0.05(-1.23%)
May 29, 2007	4.306	4.306	4.201	4.276	129,851	-0.03(-0.70%)
May 25, 2007	4.329	4.352	4.223	4.306	140,077	-0.02(-0.35%)
May 24, 2007	4.291	4.382	4.223	4.321	229,696	+0.01(+0.17%)
May 23, 2007	4.337	4.337	4.222	4.314	123,672	-0.01(-0.17%)
May 22, 2007	4.299	4.352	4.269	4.321	169,002	+0.00(+0.00%)
May 21, 2007	4.118	4.337	4.118	4.321	140,871	+0.19(+4.56%)
May 18, 2007	4.080	4.133	4.042	4.133	154,640	+0.05(+1.29%)
May 17, 2007	4.178	4.193	4.035	4.080	160,726	-0.10(-2.35%)
May 16, 2007	4.042	4.178	4.035	4.178	253,077	+0.16(+3.94%)
May 15, 2007	4.080	4.163	4.005	4.020	381,310	-0.07(-1.66%)
May 14, 2007	4.186	4.223	4.065	4.088	229,113	-0.11(-2.69%)
May 11, 2007	4.133	4.201	4.110	4.201	136,136	+0.07(+1.64%)
May 10, 2007	4.186	4.208	4.110	4.133	264,924	-0.08(-1.97%)
May 09, 2007	4.239	4.269	4.208	4.216	150,980	-0.06(-1.41%)
May 08, 2007	4.269	4.284	4.208	4.276	172,776	-0.03(-0.70%)
May 07, 2007	4.231	4.329	4.231	4.306	185,091	+0.06(+1.42%)
May 04, 2007	4.239	4.291	4.216	4.246	176,799	+0.02(+0.54%)
May 03, 2007	4.291	4.337	4.223	4.223	361,946	-0.08(-1.93%)
May 02, 2007	4.367	4.367	4.261	4.306	224,074	-0.06(-1.38%)

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.