Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.243	6.338	6.170	6.215	9,627	+0.03(+0.54%)
Jul 30, 2007	6.338	6.372	6.175	6.181	23,712	-0.14(-2.22%)
Jul 27, 2007	6.512	6.512	6.226	6.321	15,665	+0.11(+1.81%)
Jul 26, 2007	6.512	6.512	6.170	6.209	26,815	-0.35(-5.30%)
Jul 25, 2007	6.512	6.725	6.512	6.557	18,998	+0.12(+1.83%)
Jul 24, 2007	6.490	6.613	6.400	6.439	31,820	-0.15(-2.30%)
Jul 23, 2007	6.450	6.703	6.450	6.591	30,841	+0.35(+5.57%)
Jul 20, 2007	6.355	6.422	6.226	6.243	14,150	-0.02(-0.36%)
Jul 19, 2007	6.316	6.433	6.254	6.265	13,549	+0.03(+0.54%)
Jul 18, 2007	6.349	6.484	6.226	6.232	28,534	-0.12(-1.94%)
Jul 17, 2007	6.220	6.478	6.187	6.355	29,595	+0.14(+2.26%)
Jul 16, 2007	6.495	6.495	6.181	6.215	38,008	-0.12(-1.95%)
Jul 13, 2007	6.619	6.663	6.338	6.338	21,233	-0.27(-4.07%)
Jul 12, 2007	6.529	6.781	6.484	6.607	32,597	+0.15(+2.35%)
Jul 11, 2007	6.372	6.484	6.344	6.456	25,184	+0.06(+0.88%)
Jul 10, 2007	6.394	6.411	6.282	6.400	18,882	+0.21(+3.35%)
Jul 09, 2007	6.198	6.248	6.170	6.192	59,267	-0.01(-0.09%)
Jul 06, 2007	6.226	6.276	6.175	6.198	48,661	-0.05(-0.81%)
Jul 05, 2007	6.304	6.417	6.192	6.248	39,668	+0.02(+0.36%)
Jul 03, 2007	6.255	6.266	6.226	6.226	7,849	-0.01(-0.09%)
Jul 02, 2007	6.220	6.333	6.220	6.232	34,571	+0.06(+1.00%)
Jun 29, 2007	6.215	6.254	6.170	6.170	120,291	-0.02(-0.27%)
Jun 28, 2007	6.204	6.220	6.170	6.187	43,642	-0.01(-0.18%)
Jun 27, 2007	6.170	6.237	6.170	6.198	14,364	-0.02(-0.27%)
Jun 26, 2007	6.282	6.282	6.215	6.215	21,886	-0.12(-1.95%)
Jun 25, 2007	6.366	6.417	6.254	6.338	34,696	+0.04(+0.71%)
Jun 22, 2007	6.041	6.293	6.002	6.293	40,513	+0.27(+4.57%)
Jun 21, 2007	5.794	6.058	5.788	6.018	43,077	+0.20(+3.37%)
Jun 20, 2007	5.856	5.856	5.794	5.822	22,285	-0.01(-0.19%)
Jun 19, 2007	5.867	5.878	5.833	5.833	28,704	-0.04(-0.76%)
Jun 18, 2007	5.850	5.895	5.850	5.878	13,906	+0.03(+0.48%)
Jun 15, 2007	5.873	5.895	5.850	5.850	47,602	-0.04(-0.67%)
Jun 14, 2007	5.861	5.940	5.860	5.889	37,083	-0.05(-0.85%)
Jun 13, 2007	5.901	5.957	5.901	5.940	38,688	+0.02(+0.38%)
Jun 12, 2007	5.940	6.131	5.917	5.917	47,245	-0.03(-0.57%)
Jun 11, 2007	5.957	6.007	5.951	5.951	26,981	-0.03(-0.47%)
Jun 08, 2007	6.159	6.159	5.974	5.979	81,833	-0.11(-1.75%)
Jun 07, 2007	6.181	6.731	6.086	6.086	47,600	-0.07(-1.09%)
Jun 06, 2007	6.140	6.175	6.136	6.153	32,319	-0.02(-0.27%)
Jun 05, 2007	6.175	6.192	6.142	6.170	46,436	+0.01(+0.09%)
Jun 04, 2007	6.187	6.204	6.114	6.164	43,865	-0.01(-0.18%)
Jun 01, 2007	6.181	6.215	6.175	6.175	31,636	-0.03(-0.45%)
May 31, 2007	6.209	6.265	6.204	6.204	44,960	-0.07(-1.07%)
May 30, 2007	6.170	6.327	6.170	6.271	29,176	+0.09(+1.45%)
May 29, 2007	6.428	6.428	6.153	6.181	119,032	-0.25(-3.92%)
May 25, 2007	6.428	6.433	6.394	6.433	25,553	-0.01(-0.09%)
May 24, 2007	6.540	6.680	6.389	6.439	39,693	-0.09(-1.37%)
May 23, 2007	6.725	6.725	6.417	6.529	72,373	-0.19(-2.84%)
May 22, 2007	6.714	6.759	6.714	6.720	20,540	+0.05(+0.76%)
May 21, 2007	6.574	6.787	6.512	6.669	59,904	+0.19(+2.94%)
May 18, 2007	6.619	6.675	6.361	6.478	81,772	-0.18(-2.70%)
May 17, 2007	6.882	6.882	6.630	6.658	133,245	-0.16(-2.38%)
May 16, 2007	6.843	6.921	6.787	6.821	94,787	-0.02(-0.33%)
May 15, 2007	7.095	7.135	6.792	6.843	126,221	-0.20(-2.79%)
May 14, 2007	7.006	7.107	7.006	7.039	43,225	-0.15(-2.11%)
May 11, 2007	6.865	7.191	6.860	7.191	40,945	+0.32(+4.65%)
May 10, 2007	6.860	6.899	6.787	6.871	102,910	+0.02(+0.33%)
May 09, 2007	6.927	6.927	6.787	6.849	119,763	-0.03(-0.49%)
May 08, 2007	7.264	7.264	6.484	6.882	212,598	-0.96(-12.29%)
May 07, 2007	7.729	7.853	7.586	7.847	62,000	+0.16(+2.12%)
May 04, 2007	7.661	7.718	7.656	7.684	23,371	+0.08(+1.11%)
May 03, 2007	7.471	7.623	7.471	7.600	15,152	+0.08(+1.12%)
May 02, 2007	7.482	7.583	7.482	7.516	42,735	+0.05(+0.68%)

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.