Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	3.909	3.948	3.843	3.843	568,390	-0.06(-1.53%)
Jul 30, 2007	3.942	3.972	3.903	3.903	575,763	-0.06(-1.43%)
Jul 27, 2007	3.957	3.986	3.918	3.960	590,509	+0.04(+1.14%)
Jul 26, 2007	3.992	3.992	3.834	3.915	959,493	-0.09(-2.16%)
Jul 25, 2007	4.028	4.043	3.998	4.001	535,211	-0.03(-0.67%)
Jul 24, 2007	4.088	4.091	3.998	4.028	667,255	-0.07(-1.68%)
Jul 23, 2007	4.082	4.100	4.073	4.097	680,660	+0.02(+0.51%)
Jul 20, 2007	4.121	4.130	4.076	4.076	579,449	-0.04(-0.87%)
Jul 19, 2007	4.121	4.124	4.103	4.112	443,049	+0.01(+0.36%)
Jul 18, 2007	4.136	4.136	4.097	4.097	560,681	-0.03(-0.72%)
Jul 17, 2007	4.139	4.142	4.121	4.127	884,758	+0.01(+0.14%)
Jul 16, 2007	4.136	4.136	4.115	4.121	535,211	+0.03(+0.73%)
Jul 13, 2007	4.076	4.112	4.076	4.091	477,233	+0.02(+0.44%)
Jul 12, 2007	4.079	4.109	4.064	4.073	497,676	+0.02(+0.59%)
Jul 11, 2007	4.049	4.079	4.049	4.049	433,330	-0.01(-0.22%)
Jul 10, 2007	4.055	4.076	4.052	4.058	446,400	+0.00(+0.00%)
Jul 09, 2007	4.052	4.064	4.034	4.058	431,654	+0.04(+0.89%)
Jul 06, 2007	4.001	4.031	4.001	4.022	288,886	+0.02(+0.60%)
Jul 05, 2007	4.016	4.037	3.995	3.998	366,303	-0.02(-0.59%)
Jul 03, 2007	4.046	4.058	4.016	4.022	332,454	-0.05(-1.25%)
Jul 02, 2007	4.037	4.073	4.037	4.073	423,946	+0.04(+0.89%)
Jun 29, 2007	4.034	4.055	4.025	4.037	341,168	+0.01(+0.22%)
Jun 28, 2007	4.037	4.073	4.013	4.028	410,541	-0.00(-0.07%)
Jun 27, 2007	4.100	4.100	4.007	4.031	479,914	+0.01(+0.22%)
Jun 26, 2007	4.052	4.091	4.019	4.022	399,816	-0.04(-0.96%)
Jun 25, 2007	4.013	4.061	4.007	4.061	560,346	+0.04(+1.04%)
Jun 22, 2007	4.034	4.040	3.998	4.019	404,843	-0.01(-0.22%)
Jun 21, 2007	4.052	4.052	4.019	4.028	398,476	-0.02(-0.44%)
Jun 20, 2007	4.043	4.073	4.037	4.046	453,438	-0.02(-0.51%)
Jun 19, 2007	4.064	4.073	4.052	4.067	418,249	+0.01(+0.29%)
Jun 18, 2007	4.028	4.064	4.028	4.055	445,060	+0.03(+0.67%)
Jun 15, 2007	4.031	4.052	4.016	4.028	525,827	+0.02(+0.52%)
Jun 14, 2007	3.975	4.031	3.975	4.007	574,757	+0.04(+0.98%)
Jun 13, 2007	3.942	4.010	3.942	3.969	904,866	+0.02(+0.53%)
Jun 12, 2007	3.960	3.983	3.921	3.948	1,113,320	-0.04(-1.05%)
Jun 11, 2007	4.028	4.028	3.977	3.989	669,265	-0.03(-0.82%)
Jun 08, 2007	4.058	4.088	3.983	4.022	1,008,088	-0.04(-0.88%)
Jun 07, 2007	4.183	4.186	4.034	4.058	837,839	-0.13(-3.00%)
Jun 06, 2007	4.228	4.228	4.180	4.183	490,544	-0.06(-1.41%)
Jun 05, 2007	4.249	4.252	4.240	4.243	437,687	-0.01(-0.21%)
Jun 04, 2007	4.237	4.261	4.234	4.252	493,654	+0.02(+0.49%)
Jun 01, 2007	4.231	4.252	4.231	4.231	407,347	-0.01(-0.14%)
May 31, 2007	4.234	4.252	4.234	4.237	438,692	+0.00(+0.07%)
May 30, 2007	4.180	4.249	4.177	4.234	462,822	+0.05(+1.21%)
May 29, 2007	4.177	4.195	4.162	4.183	421,265	+0.01(+0.14%)
May 25, 2007	4.139	4.177	4.136	4.177	396,800	+0.03(+0.65%)
May 24, 2007	4.162	4.162	4.124	4.151	468,519	-0.01(-0.22%)
May 23, 2007	4.160	4.168	4.142	4.160	580,790	-0.00(-0.07%)
May 22, 2007	4.165	4.170	4.142	4.162	539,568	-0.00(-0.07%)
May 21, 2007	4.148	4.165	4.142	4.165	613,968	+0.02(+0.43%)
May 18, 2007	4.157	4.162	4.139	4.148	564,033	-0.02(-0.50%)
May 17, 2007	4.160	4.168	4.148	4.168	599,222	+0.01(+0.14%)
May 16, 2007	4.157	4.165	4.145	4.162	441,373	+0.01(+0.14%)
May 15, 2007	4.157	4.174	4.151	4.157	502,368	+0.00(+0.00%)
May 14, 2007	4.168	4.171	4.154	4.157	477,903	-0.01(-0.14%)
May 11, 2007	4.165	4.168	4.154	4.162	352,562	+0.01(+0.14%)
May 10, 2007	4.157	4.168	4.157	4.157	329,103	-0.01(-0.29%)
May 09, 2007	4.145	4.171	4.142	4.168	438,022	+0.02(+0.43%)
May 08, 2007	4.148	4.157	4.148	4.151	509,071	-0.00(-0.07%)
May 07, 2007	4.145	4.171	4.136	4.154	389,427	+0.01(+0.14%)
May 04, 2007	4.139	4.168	4.139	4.148	472,541	+0.01(+0.22%)
May 03, 2007	4.139	4.162	4.136	4.139	641,784	+0.00(+0.00%)
May 02, 2007	4.142	4.168	4.127	4.139	492,314	-0.01(-0.36%)

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.