Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	2.811	2.811	2.756	2.765	4,189,426	-0.01(-0.29%)
Jul 30, 2007	2.700	2.806	2.652	2.774	8,014,122	+0.07(+2.71%)
Jul 27, 2007	2.764	2.774	2.663	2.700	5,446,895	-0.03(-1.25%)
Jul 26, 2007	2.809	2.814	2.712	2.735	7,771,576	-0.07(-2.44%)
Jul 25, 2007	2.816	2.848	2.765	2.803	4,108,389	-0.02(-0.69%)
Jul 24, 2007	2.850	2.871	2.808	2.822	3,860,056	-0.05(-1.75%)
Jul 23, 2007	2.910	2.926	2.848	2.873	4,596,451	-0.03(-1.12%)
Jul 20, 2007	2.943	2.954	2.891	2.905	3,155,355	-0.06(-1.92%)
Jul 19, 2007	2.959	2.967	2.926	2.962	4,976,357	+0.03(+0.94%)
Jul 18, 2007	2.959	2.967	2.899	2.935	3,795,503	-0.05(-1.69%)
Jul 17, 2007	2.943	3.001	2.930	2.985	5,316,375	+0.04(+1.49%)
Jul 16, 2007	2.975	2.982	2.912	2.941	10,289,030	-0.08(-2.74%)
Jul 13, 2007	3.066	3.076	2.985	3.024	7,801,567	-0.04(-1.27%)
Jul 12, 2007	3.092	3.109	3.053	3.063	7,575,445	-0.03(-0.89%)
Jul 11, 2007	3.042	3.104	3.035	3.091	4,337,717	+0.04(+1.22%)
Jul 10, 2007	3.122	3.122	3.029	3.053	5,078,080	-0.07(-2.39%)
Jul 09, 2007	3.118	3.136	3.091	3.128	10,724,176	+0.06(+1.85%)
Jul 06, 2007	3.122	3.146	3.057	3.071	9,446,606	-0.03(-0.84%)
Jul 05, 2007	3.074	3.128	3.017	3.097	21,006,090	+0.14(+4.84%)
Jul 03, 2007	2.943	2.969	2.925	2.954	5,900,052	+0.01(+0.28%)
Jul 02, 2007	2.844	2.978	2.844	2.946	17,097,756	+0.18(+6.46%)
Jun 29, 2007	2.743	2.788	2.736	2.767	5,008,717	+0.01(+0.53%)
Jun 28, 2007	2.731	2.759	2.699	2.752	5,543,236	+0.02(+0.71%)
Jun 27, 2007	2.707	2.744	2.686	2.733	4,806,102	+0.00(+0.06%)
Jun 26, 2007	2.748	2.767	2.710	2.731	2,802,919	-0.01(-0.30%)
Jun 25, 2007	2.764	2.791	2.725	2.739	3,534,160	-0.02(-0.65%)
Jun 22, 2007	2.757	2.804	2.756	2.757	5,412,408	-0.02(-0.59%)
Jun 21, 2007	2.790	2.803	2.764	2.774	5,800,162	-0.03(-1.10%)
Jun 20, 2007	2.835	2.835	2.767	2.804	5,369,672	-0.03(-1.09%)
Jun 19, 2007	2.818	2.844	2.818	2.835	2,582,732	+0.01(+0.23%)
Jun 18, 2007	2.839	2.847	2.801	2.829	5,426,875	-0.01(-0.46%)
Jun 15, 2007	2.865	2.883	2.835	2.842	4,405,222	-0.01(-0.40%)
Jun 14, 2007	2.865	2.894	2.829	2.853	8,862,727	-0.02(-0.74%)
Jun 13, 2007	2.886	2.910	2.845	2.874	4,968,023	-0.01(-0.39%)
Jun 12, 2007	2.926	2.935	2.853	2.886	7,735,895	-0.06(-1.93%)
Jun 11, 2007	2.967	3.003	2.933	2.943	3,353,923	-0.04(-1.31%)
Jun 08, 2007	2.926	2.990	2.918	2.982	5,062,770	+0.06(+2.17%)
Jun 07, 2007	2.949	3.004	2.913	2.918	4,640,504	-0.08(-2.55%)
Jun 06, 2007	2.923	3.008	2.923	2.995	6,889,351	+0.02(+0.77%)
Jun 05, 2007	2.928	2.988	2.918	2.972	7,990,336	+0.01(+0.33%)
Jun 04, 2007	2.933	2.969	2.926	2.962	6,129,336	+0.00(+0.11%)
Jun 01, 2007	2.943	2.978	2.943	2.959	11,742,735	+0.02(+0.83%)
May 31, 2007	2.896	2.943	2.892	2.935	9,254,873	+0.02(+0.67%)
May 30, 2007	2.827	2.925	2.827	2.915	12,923,761	+0.02(+0.62%)
May 29, 2007	2.863	2.923	2.863	2.897	12,972,808	+0.09(+3.12%)
May 25, 2007	2.782	2.861	2.782	2.809	3,865,444	+0.01(+0.47%)
May 24, 2007	2.850	2.861	2.759	2.796	6,620,449	-0.07(-2.55%)
May 23, 2007	2.910	2.926	2.852	2.870	5,372,292	-0.05(-1.84%)
May 22, 2007	2.897	2.935	2.863	2.923	13,487,232	-0.05(-1.69%)
May 21, 2007	2.926	2.991	2.926	2.974	16,640,934	+0.07(+2.58%)
May 18, 2007	2.920	2.936	2.879	2.899	6,127,349	+0.02(+0.68%)
May 17, 2007	2.870	2.886	2.850	2.879	2,779,829	+0.00(+0.06%)
May 16, 2007	2.902	2.910	2.870	2.878	3,161,328	-0.01(-0.45%)
May 15, 2007	2.930	2.933	2.889	2.891	2,633,525	-0.03(-0.95%)
May 14, 2007	2.956	2.956	2.902	2.918	3,700,313	-0.01(-0.44%)
May 11, 2007	2.902	2.972	2.887	2.931	4,901,034	+0.04(+1.23%)
May 10, 2007	2.917	2.941	2.879	2.896	2,550,797	-0.03(-1.06%)
May 09, 2007	2.876	2.969	2.853	2.926	4,661,613	+0.03(+1.01%)
May 08, 2007	2.892	2.925	2.876	2.897	2,072,441	+0.00(+0.17%)
May 07, 2007	2.941	2.941	2.879	2.892	2,484,491	-0.02(-0.61%)
May 04, 2007	2.926	2.948	2.907	2.910	2,623,358	+0.00(+0.00%)
May 03, 2007	2.904	2.944	2.884	2.910	3,649,685	+0.00(+0.17%)
May 02, 2007	2.910	2.930	2.884	2.905	4,105,480	-0.02(-0.67%)

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.