Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	4.220	4.380	4.220	4.330	74,051	+0.08(+1.88%)
Jul 30, 2007	4.320	4.360	4.210	4.250	66,095	-0.11(-2.52%)
Jul 27, 2007	4.420	4.490	4.220	4.360	56,350	+0.00(+0.00%)
Jul 26, 2007	4.630	4.630	4.200	4.360	137,031	-0.20(-4.39%)
Jul 25, 2007	4.610	4.610	4.450	4.560	2,300	-0.11(-2.36%)
Jul 24, 2007	4.670	4.670	4.670	4.670	500	-0.01(-0.21%)
Jul 23, 2007	4.700	4.720	4.590	4.680	63,762	-0.05(-1.06%)
Jul 20, 2007	4.870	4.870	4.650	4.730	62,597	-0.02(-0.42%)
Jul 19, 2007	4.730	4.790	4.660	4.750	184,686	+0.05(+1.06%)
Jul 18, 2007	4.650	4.700	4.560	4.700	153,020	+0.05(+1.08%)
Jul 17, 2007	4.440	4.710	4.440	4.650	461,354	+0.23(+5.20%)
Jul 16, 2007	4.390	4.430	4.350	4.420	25,825	+0.07(+1.61%)
Jul 13, 2007	4.420	4.420	4.350	4.350	61,097	-0.10(-2.25%)
Jul 12, 2007	4.470	4.500	4.360	4.450	180,950	-0.05(-1.11%)
Jul 11, 2007	4.400	4.500	4.320	4.500	162,114	+0.18(+4.17%)
Jul 10, 2007	4.410	4.440	4.280	4.320	55,628	-0.06(-1.37%)
Jul 09, 2007	4.300	4.400	4.260	4.380	42,750	+0.03(+0.69%)
Jul 06, 2007	4.520	4.520	4.330	4.350	39,235	-0.15(-3.33%)
Jul 05, 2007	4.490	4.550	4.350	4.500	36,138	+0.03(+0.67%)
Jul 03, 2007	4.400	4.500	4.350	4.470	18,691	+0.10(+2.29%)
Jul 02, 2007	4.400	4.550	4.350	4.370	125,217	+0.00(+0.00%)
Jun 29, 2007	4.400	4.550	4.350	4.370	125,217	-0.02(-0.46%)
Jun 28, 2007	4.530	4.550	4.390	4.390	37,285	-0.11(-2.44%)
Jun 27, 2007	4.500	4.500	4.350	4.500	272,784	+0.00(+0.00%)
Jun 26, 2007	4.270	4.500	4.270	4.500	1,117,857	+0.15(+3.45%)
Jun 25, 2007	4.340	4.430	4.230	4.350	482,246	-0.05(-1.14%)
Jun 22, 2007	4.500	4.510	4.400	4.400	163,622	-0.15(-3.30%)
Jun 21, 2007	4.580	4.590	4.500	4.550	66,859	-0.01(-0.22%)
Jun 20, 2007	4.550	4.600	4.550	4.560	46,065	+0.01(+0.22%)
Jun 19, 2007	4.650	4.690	4.550	4.550	29,934	-0.13(-2.78%)
Jun 18, 2007	4.670	4.710	4.600	4.680	119,230	+0.00(+0.00%)
Jun 15, 2007	4.620	4.700	4.510	4.680	75,315	-0.01(-0.21%)
Jun 14, 2007	4.610	4.700	4.500	4.690	117,416	+0.01(+0.21%)
Jun 13, 2007	4.700	4.720	4.650	4.680	120,285	+0.03(+0.65%)
Jun 12, 2007	4.640	4.650	4.560	4.650	31,458	+0.01(+0.22%)
Jun 11, 2007	4.640	4.770	4.630	4.640	83,634	-0.03(-0.64%)
Jun 08, 2007	4.600	4.700	4.580	4.670	239,500	+0.07(+1.52%)
Jun 07, 2007	4.680	4.710	4.560	4.600	974,791	-0.10(-2.13%)
Jun 06, 2007	4.610	4.720	4.570	4.700	81,205	+0.00(+0.00%)
Jun 05, 2007	4.650	4.730	4.550	4.700	182,462	-0.01(-0.21%)
Jun 04, 2007	4.610	4.770	4.610	4.710	165,653	+0.06(+1.29%)
Jun 01, 2007	4.670	4.680	4.560	4.650	144,950	-0.06(-1.27%)
May 31, 2007	4.550	4.750	4.490	4.710	559,935	+0.18(+3.97%)
May 30, 2007	4.590	4.650	4.400	4.530	897,495	-0.06(-1.31%)
May 29, 2007	4.650	4.710	4.500	4.590	199,695	-0.07(-1.50%)
May 25, 2007	4.650	4.660	4.550	4.660	596,645	-0.01(-0.21%)
May 24, 2007	4.940	4.940	4.230	4.670	912,499	-0.24(-4.89%)
May 23, 2007	4.920	4.920	4.870	4.910	22,345	-0.07(-1.41%)
May 22, 2007	4.940	4.980	4.910	4.980	11,343	+0.13(+2.68%)
May 21, 2007	4.910	4.950	4.850	4.850	47,900	+0.00(+0.00%)
May 18, 2007	4.910	4.950	4.850	4.850	47,900	-0.09(-1.82%)
May 17, 2007	4.900	4.940	4.900	4.940	17,899	+0.07(+1.44%)
May 16, 2007	4.960	5.030	4.850	4.870	52,469	-0.08(-1.62%)
May 15, 2007	5.000	5.020	4.950	4.950	122,817	-0.08(-1.59%)
May 14, 2007	5.010	5.050	4.980	5.030	69,786	-0.02(-0.40%)
May 11, 2007	5.010	5.050	5.000	5.050	249,034	+0.05(+1.00%)
May 10, 2007	5.070	5.070	5.000	5.000	59,553	-0.07(-1.38%)
May 09, 2007	5.000	5.070	5.000	5.070	81,474	+0.07(+1.40%)
May 08, 2007	5.050	5.070	5.000	5.000	42,839	-0.07(-1.38%)
May 07, 2007	5.080	5.080	5.040	5.070	16,588	+0.02(+0.40%)
May 04, 2007	5.050	5.090	5.030	5.050	81,563	+0.01(+0.20%)
May 03, 2007	5.070	5.070	5.010	5.040	62,123	-0.03(-0.59%)
May 02, 2007	4.960	5.070	4.960	5.070	131,600	+0.09(+1.81%)

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.