Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	8.490	8.490	8.290	8.300	15,876	-0.05(-0.60%)
Jul 30, 2007	8.120	8.560	8.000	8.350	13,231	+0.16(+1.95%)
Jul 27, 2007	8.450	8.450	8.160	8.190	15,152	-0.16(-1.92%)
Jul 26, 2007	9.010	9.020	8.200	8.350	28,206	-0.92(-9.92%)
Jul 25, 2007	9.200	9.280	8.930	9.270	5,800	+0.00(+0.00%)
Jul 24, 2007	8.940	9.270	8.650	9.270	26,789	+0.18(+1.98%)
Jul 23, 2007	9.170	9.250	8.820	9.090	6,286	-0.01(-0.11%)
Jul 20, 2007	9.250	9.250	9.000	9.100	14,254	-0.12(-1.30%)
Jul 19, 2007	9.200	9.250	8.800	9.220	4,735	+0.05(+0.55%)
Jul 18, 2007	9.000	9.190	8.750	9.170	9,946	+0.01(+0.11%)
Jul 17, 2007	9.100	9.200	8.850	9.160	50,494	+0.02(+0.22%)
Jul 16, 2007	8.980	9.400	8.980	9.140	213,388	+0.49(+5.66%)
Jul 13, 2007	8.690	8.700	8.490	8.650	19,427	+0.14(+1.65%)
Jul 12, 2007	8.430	8.550	8.400	8.510	15,052	+0.08(+0.95%)
Jul 11, 2007	8.740	8.760	8.170	8.430	32,896	-0.35(-3.99%)
Jul 10, 2007	8.980	8.980	8.570	8.780	4,555	-0.20(-2.23%)
Jul 09, 2007	8.770	8.980	8.440	8.980	7,180	+0.23(+2.63%)
Jul 06, 2007	9.240	9.240	8.750	8.750	21,181	-0.25(-2.78%)
Jul 05, 2007	8.180	9.340	7.810	9.000	54,914	+0.60(+7.14%)
Jul 03, 2007	8.250	8.400	7.910	8.400	19,007	-0.04(-0.47%)
Jul 02, 2007	8.150	8.450	7.800	8.440	16,322	+0.08(+0.96%)
Jun 29, 2007	8.190	8.400	8.040	8.360	13,275	+0.26(+3.21%)
Jun 28, 2007	7.700	8.210	7.630	8.100	46,260	+0.19(+2.40%)
Jun 27, 2007	7.870	7.940	7.600	7.910	24,383	+0.11(+1.41%)
Jun 26, 2007	7.800	7.980	7.530	7.800	17,400	+0.00(+0.00%)
Jun 25, 2007	7.850	8.050	7.520	7.800	45,163	-0.08(-1.02%)
Jun 22, 2007	8.000	8.090	7.780	7.880	43,572	-0.14(-1.75%)
Jun 21, 2007	8.350	8.530	8.010	8.020	74,299	-0.49(-5.76%)
Jun 20, 2007	8.330	8.510	8.200	8.510	26,900	-0.04(-0.47%)
Jun 19, 2007	8.440	8.820	8.440	8.550	15,900	+0.02(+0.23%)
Jun 18, 2007	8.550	8.620	8.260	8.530	37,300	-0.08(-0.93%)
Jun 15, 2007	8.560	8.650	8.560	8.610	13,400	+0.09(+1.06%)
Jun 14, 2007	8.380	8.540	8.310	8.520	31,200	+0.11(+1.31%)
Jun 13, 2007	8.320	8.460	8.210	8.410	18,200	+0.11(+1.26%)
Jun 12, 2007	8.430	8.440	8.270	8.305	17,500	+0.03(+0.30%)
Jun 11, 2007	8.050	8.410	7.810	8.280	64,953	+0.16(+1.97%)
Jun 08, 2007	8.200	8.600	7.950	8.120	11,089	-0.08(-0.97%)
Jun 07, 2007	8.060	8.300	8.040	8.200	15,952	+0.05(+0.61%)
Jun 06, 2007	8.140	8.290	8.100	8.150	19,247	-0.14(-1.69%)
Jun 05, 2007	7.950	8.440	7.950	8.290	65,649	+0.38(+4.80%)
Jun 04, 2007	8.420	8.460	7.820	7.910	92,578	-0.55(-6.50%)
Jun 01, 2007	8.870	8.890	8.460	8.460	50,549	-0.41(-4.62%)
May 31, 2007	9.020	9.360	8.740	8.870	22,759	-0.20(-2.21%)
May 30, 2007	8.930	9.210	8.781	9.070	18,589	+0.00(+0.00%)
May 29, 2007	8.900	9.250	8.900	9.070	25,722	-0.09(-0.98%)
May 25, 2007	8.800	9.250	8.800	9.160	100,254	+0.44(+5.05%)
May 24, 2007	9.500	9.544	8.630	8.720	108,043	-0.83(-8.69%)
May 23, 2007	9.740	9.790	9.430	9.550	29,737	-0.19(-1.95%)
May 22, 2007	9.780	9.930	9.400	9.740	61,080	-0.06(-0.61%)
May 21, 2007	10.08	10.13	9.700	9.800	46,089	-0.24(-2.39%)
May 18, 2007	10.15	10.32	9.920	10.04	40,283	-0.01(-0.10%)
May 17, 2007	10.55	10.55	9.730	10.05	173,588	-1.55(-13.36%)
May 16, 2007	11.13	11.90	11.13	11.60	82,602	+0.24(+2.11%)
May 15, 2007	11.85	11.88	11.29	11.36	58,579	-0.29(-2.49%)
May 14, 2007	10.92	11.86	10.85	11.65	79,004	+0.88(+8.17%)
May 11, 2007	10.92	10.93	10.58	10.77	48,044	+0.02(+0.19%)
May 10, 2007	10.95	10.95	10.60	10.75	44,584	-0.04(-0.37%)
May 09, 2007	10.77	10.93	10.54	10.79	14,950	+0.07(+0.65%)
May 08, 2007	10.69	10.87	10.60	10.72	14,969	-0.04(-0.37%)
May 07, 2007	10.80	11.12	10.75	10.76	14,804	-0.04(-0.37%)
May 04, 2007	10.75	11.16	10.71	10.80	32,562	+0.09(+0.84%)
May 03, 2007	10.51	10.78	10.39	10.71	32,019	+0.07(+0.66%)
May 02, 2007	10.40	10.65	10.33	10.64	33,846	+0.19(+1.82%)

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.