Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	4.548	4.661	4.510	4.572	172,310	+0.01(+0.32%)
Jul 30, 2007	4.617	4.655	4.472	4.557	351,800	-0.07(-1.49%)
Jul 27, 2007	4.706	4.753	4.617	4.626	230,299	-0.09(-1.96%)
Jul 26, 2007	4.753	4.757	4.563	4.719	341,307	+0.04(+0.90%)
Jul 25, 2007	4.545	4.699	4.521	4.677	297,677	+0.14(+3.02%)
Jul 24, 2007	4.862	4.984	4.530	4.539	547,307	-0.27(-5.68%)
Jul 23, 2007	4.889	4.907	4.708	4.813	355,666	-0.03(-0.63%)
Jul 20, 2007	4.715	4.950	4.708	4.844	452,315	+0.13(+2.85%)
Jul 19, 2007	4.561	4.724	4.536	4.710	297,125	+0.16(+3.42%)
Jul 18, 2007	4.527	4.567	4.420	4.554	246,868	+0.03(+0.76%)
Jul 17, 2007	4.545	4.599	4.519	4.519	198,820	-0.02(-0.36%)
Jul 16, 2007	4.572	4.612	4.527	4.536	279,452	+0.00(+0.08%)
Jul 13, 2007	4.481	4.615	4.462	4.532	195,506	+0.09(+2.04%)
Jul 12, 2007	4.378	4.527	4.373	4.442	199,924	-0.06(-1.25%)
Jul 11, 2007	4.527	4.527	4.481	4.498	273,929	-0.03(-0.60%)
Jul 10, 2007	4.525	4.572	4.481	4.525	339,650	+0.00(+0.05%)
Jul 09, 2007	4.510	4.581	4.490	4.523	228,643	+0.02(+0.55%)
Jul 06, 2007	4.527	4.557	4.475	4.498	119,844	-0.00(-0.04%)
Jul 05, 2007	4.545	4.545	4.472	4.500	133,098	+0.01(+0.28%)
Jul 03, 2007	4.525	4.536	4.474	4.487	69,034	-0.04(-0.80%)
Jul 02, 2007	4.490	4.615	4.472	4.523	395,430	+0.01(+0.32%)
Jun 29, 2007	4.400	4.518	4.382	4.509	196,610	+0.12(+2.77%)
Jun 28, 2007	4.315	4.387	4.295	4.387	182,251	+0.09(+2.19%)
Jun 27, 2007	4.251	4.333	4.210	4.293	165,131	+0.04(+0.98%)
Jun 26, 2007	4.355	4.366	4.251	4.251	155,742	-0.11(-2.53%)
Jun 25, 2007	4.273	4.382	4.273	4.362	271,168	+0.12(+2.73%)
Jun 22, 2007	4.264	4.362	4.222	4.246	225,329	-0.01(-0.13%)
Jun 21, 2007	4.094	4.337	4.110	4.251	314,798	-0.00(-0.04%)
Jun 20, 2007	4.331	4.382	4.253	4.253	247,972	-0.09(-2.08%)
Jun 19, 2007	4.333	4.393	4.255	4.344	309,275	+0.03(+0.80%)
Jun 18, 2007	4.273	4.344	4.273	4.309	252,943	+0.04(+1.02%)
Jun 15, 2007	4.210	4.297	4.170	4.266	239,688	+0.05(+1.25%)
Jun 14, 2007	4.271	4.273	4.197	4.213	268,959	-0.04(-0.98%)
Jun 13, 2007	4.286	4.286	4.192	4.255	191,088	-0.01(-0.34%)
Jun 12, 2007	4.241	4.300	4.174	4.270	344,621	+0.04(+1.03%)
Jun 11, 2007	4.201	4.311	4.139	4.226	184,460	+0.03(+0.82%)
Jun 08, 2007	4.201	4.208	4.121	4.192	227,538	-0.02(-0.43%)
Jun 07, 2007	4.318	4.318	4.121	4.210	425,806	-0.10(-2.35%)
Jun 06, 2007	4.288	4.344	4.244	4.311	120,948	+0.01(+0.34%)
Jun 05, 2007	4.291	4.309	4.273	4.297	160,712	+0.01(+0.34%)
Jun 04, 2007	4.152	4.290	4.148	4.282	273,929	+0.13(+3.18%)
Jun 01, 2007	4.121	4.172	4.110	4.150	108,246	+0.04(+0.97%)
May 31, 2007	4.083	4.128	4.074	4.110	65,721	+0.03(+0.67%)
May 30, 2007	4.098	4.156	4.083	4.083	245,763	-0.03(-0.79%)
May 29, 2007	4.090	4.154	4.089	4.116	140,830	-0.01(-0.22%)
May 25, 2007	4.074	4.128	4.074	4.125	118,739	+0.07(+1.61%)
May 24, 2007	4.083	4.128	4.058	4.060	202,133	-0.03(-0.75%)
May 23, 2007	4.156	4.165	4.068	4.090	547,307	-0.07(-1.70%)
May 22, 2007	4.165	4.174	4.070	4.161	193,849	-0.02(-0.43%)
May 21, 2007	4.270	4.273	4.165	4.179	202,685	-0.07(-1.58%)
May 18, 2007	4.165	4.273	4.165	4.246	220,358	+0.03(+0.64%)
May 17, 2007	4.137	4.235	4.058	4.219	229,195	+0.06(+1.44%)
May 16, 2007	4.074	4.165	4.047	4.159	212,074	+0.10(+2.45%)
May 15, 2007	4.047	4.074	4.002	4.060	267,854	+0.01(+0.22%)
May 14, 2007	4.127	4.127	4.029	4.051	167,340	-0.09(-2.23%)
May 11, 2007	4.128	4.177	4.119	4.143	108,798	-0.00(-0.09%)
May 10, 2007	4.032	4.146	4.002	4.146	308,171	+0.11(+2.69%)
May 09, 2007	4.043	4.074	3.993	4.038	213,179	-0.01(-0.13%)
May 08, 2007	4.083	4.083	3.964	4.043	492,079	-0.05(-1.19%)
May 07, 2007	4.150	4.165	4.049	4.092	459,495	-0.07(-1.61%)
May 04, 2007	4.166	4.201	4.150	4.159	83,393	-0.01(-0.35%)
May 03, 2007	4.217	4.237	4.150	4.174	132,546	-0.04(-1.03%)
May 02, 2007	4.201	4.226	3.949	4.217	311,484	+0.01(+0.22%)

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.