Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	9.490	9.540	9.100	9.310	276,483	-0.09(-0.96%)
Jul 30, 2007	9.540	9.580	9.250	9.400	322,588	-0.16(-1.67%)
Jul 27, 2007	9.340	9.760	9.200	9.560	378,594	+0.17(+1.81%)
Jul 26, 2007	9.590	9.600	8.860	9.390	511,547	-0.22(-2.29%)
Jul 25, 2007	9.690	9.795	9.500	9.610	355,136	+0.00(+0.00%)
Jul 24, 2007	9.850	9.900	9.500	9.610	260,088	-0.29(-2.93%)
Jul 23, 2007	9.900	10.38	9.860	9.900	587,989	+0.01(+0.10%)
Jul 20, 2007	9.970	10.02	9.500	9.890	227,419	-0.10(-1.00%)
Jul 19, 2007	10.08	10.10	9.830	9.990	212,234	-0.06(-0.60%)
Jul 18, 2007	10.20	10.22	9.800	10.05	445,011	-0.23(-2.24%)
Jul 17, 2007	9.880	10.37	9.800	10.28	438,725	+0.38(+3.84%)
Jul 16, 2007	9.690	9.920	9.340	9.900	221,576	+0.22(+2.27%)
Jul 13, 2007	9.980	9.980	9.470	9.680	280,012	-0.35(-3.49%)
Jul 12, 2007	9.940	10.05	9.680	10.03	229,636	+0.17(+1.72%)
Jul 11, 2007	9.780	10.00	9.620	9.860	219,479	+0.08(+0.82%)
Jul 10, 2007	9.920	9.920	9.620	9.780	232,538	-0.15(-1.51%)
Jul 09, 2007	9.880	10.00	9.810	9.930	310,973	+0.03(+0.30%)
Jul 06, 2007	9.790	9.940	9.750	9.900	252,684	+0.08(+0.81%)
Jul 05, 2007	9.800	9.840	9.710	9.820	429,551	+0.01(+0.10%)
Jul 03, 2007	9.680	9.810	9.550	9.810	600,003	+0.14(+1.45%)
Jul 02, 2007	9.470	9.750	9.470	9.670	256,664	+0.24(+2.55%)
Jun 29, 2007	9.120	9.450	9.020	9.430	262,555	+0.36(+3.97%)
Jun 28, 2007	9.230	9.230	9.040	9.070	230,924	-0.14(-1.52%)
Jun 27, 2007	9.160	9.210	9.010	9.210	150,137	+0.00(+0.00%)
Jun 26, 2007	8.850	9.375	8.730	9.210	486,521	+0.43(+4.90%)
Jun 25, 2007	8.980	9.040	8.650	8.780	314,606	-0.20(-2.23%)
Jun 22, 2007	8.990	9.040	8.760	8.980	314,373	-0.05(-0.55%)
Jun 21, 2007	9.090	9.130	8.900	9.030	125,092	-0.10(-1.10%)
Jun 20, 2007	9.400	9.400	9.100	9.130	143,800	-0.23(-2.46%)
Jun 19, 2007	9.170	9.460	9.090	9.360	122,500	+0.12(+1.30%)
Jun 18, 2007	9.240	9.300	9.171	9.240	164,100	-0.11(-1.18%)
Jun 15, 2007	9.350	9.470	9.170	9.350	497,500	+0.19(+2.07%)
Jun 14, 2007	9.200	9.230	9.140	9.160	125,500	-0.06(-0.65%)
Jun 13, 2007	9.100	9.270	9.030	9.220	89,800	+0.14(+1.54%)
Jun 12, 2007	9.130	9.270	9.000	9.080	508,600	-0.10(-1.09%)
Jun 11, 2007	9.230	9.230	9.010	9.180	118,110	-0.05(-0.54%)
Jun 08, 2007	8.930	9.270	8.890	9.230	128,772	+0.29(+3.24%)
Jun 07, 2007	9.170	9.170	8.910	8.940	161,020	-0.26(-2.83%)
Jun 06, 2007	9.040	9.200	8.900	9.200	147,684	+0.12(+1.32%)
Jun 05, 2007	9.030	9.120	8.910	9.080	180,599	-0.01(-0.11%)
Jun 04, 2007	9.100	9.140	8.980	9.090	231,524	-0.04(-0.44%)
Jun 01, 2007	8.890	9.260	8.870	9.130	255,349	+0.26(+2.93%)
May 31, 2007	8.700	8.870	8.510	8.870	224,348	+0.22(+2.54%)
May 30, 2007	8.480	8.810	8.280	8.650	299,720	+0.10(+1.17%)
May 29, 2007	8.600	8.600	8.480	8.550	186,440	-0.04(-0.47%)
May 25, 2007	8.520	8.620	8.360	8.590	123,567	+0.07(+0.82%)
May 24, 2007	8.470	8.620	8.320	8.520	248,561	+0.01(+0.12%)
May 23, 2007	8.260	8.560	8.230	8.510	286,404	+0.19(+2.28%)
May 22, 2007	8.240	8.400	8.200	8.320	183,455	+0.05(+0.60%)
May 21, 2007	8.140	8.302	8.102	8.270	201,035	+0.09(+1.10%)
May 18, 2007	8.290	8.290	8.060	8.180	248,723	-0.07(-0.85%)
May 17, 2007	7.820	8.330	7.800	8.250	497,990	+0.43(+5.50%)
May 16, 2007	7.810	7.840	7.662	7.820	139,580	+0.02(+0.26%)
May 15, 2007	8.010	8.080	7.700	7.800	217,124	-0.24(-2.99%)
May 14, 2007	8.250	8.270	7.980	8.040	240,152	-0.18(-2.19%)
May 11, 2007	8.030	8.220	7.990	8.220	165,049	+0.22(+2.75%)
May 10, 2007	8.110	8.200	8.000	8.000	132,610	-0.15(-1.84%)
May 09, 2007	8.130	8.200	8.120	8.150	124,615	-0.06(-0.73%)
May 08, 2007	8.250	8.290	8.150	8.210	268,603	-0.05(-0.61%)
May 07, 2007	8.020	8.290	8.020	8.260	205,341	+0.25(+3.12%)
May 04, 2007	7.970	8.030	7.970	8.010	197,710	+0.00(+0.00%)
May 03, 2007	8.150	8.220	7.990	8.010	131,431	-0.14(-1.72%)
May 02, 2007	8.150	8.250	8.100	8.150	225,513	-0.01(-0.12%)

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.