Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.220	6.530	6.200	6.450	174,233	+0.20(+3.20%)
Jul 30, 2007	6.330	6.330	6.190	6.250	50,901	-0.07(-1.11%)
Jul 27, 2007	6.210	6.360	6.120	6.320	103,680	+0.07(+1.12%)
Jul 26, 2007	6.520	6.550	6.150	6.250	262,909	-0.33(-5.02%)
Jul 25, 2007	6.670	6.750	6.500	6.580	114,742	-0.08(-1.20%)
Jul 24, 2007	6.890	6.910	6.600	6.660	149,888	-0.25(-3.62%)
Jul 23, 2007	6.950	7.030	6.720	6.910	76,585	-0.04(-0.58%)
Jul 20, 2007	7.000	7.120	6.800	6.950	50,286	-0.10(-1.42%)
Jul 19, 2007	7.000	7.050	6.920	7.050	53,557	+0.07(+1.00%)
Jul 18, 2007	7.260	7.320	6.930	6.980	103,281	-0.28(-3.84%)
Jul 17, 2007	7.260	7.330	7.120	7.259	85,083	+0.05(+0.68%)
Jul 16, 2007	7.250	7.400	7.120	7.210	111,414	-0.01(-0.14%)
Jul 13, 2007	7.120	7.250	7.120	7.220	74,390	+0.05(+0.70%)
Jul 12, 2007	7.320	7.340	7.110	7.170	86,552	-0.07(-0.97%)
Jul 11, 2007	7.000	7.300	7.000	7.240	157,145	+0.44(+6.47%)
Jul 10, 2007	6.930	6.990	6.800	6.800	42,278	-0.13(-1.88%)
Jul 09, 2007	6.900	6.960	6.820	6.930	48,389	-0.01(-0.14%)
Jul 06, 2007	6.910	6.950	6.860	6.940	24,605	+0.03(+0.43%)
Jul 05, 2007	6.850	6.910	6.710	6.910	44,014	+0.08(+1.17%)
Jul 03, 2007	6.830	6.830	6.690	6.830	15,000	+0.00(+0.00%)
Jul 02, 2007	6.880	6.910	6.760	6.830	36,639	-0.03(-0.44%)
Jun 29, 2007	6.850	6.920	6.809	6.860	76,067	+0.09(+1.33%)
Jun 28, 2007	6.640	6.770	6.500	6.770	63,052	+0.15(+2.27%)
Jun 27, 2007	6.550	6.700	6.490	6.620	105,749	-0.06(-0.90%)
Jun 26, 2007	6.460	6.710	6.440	6.680	77,346	+0.22(+3.41%)
Jun 25, 2007	6.680	6.680	6.410	6.460	30,924	-0.13(-1.97%)
Jun 22, 2007	6.400	6.690	6.400	6.590	84,254	+0.21(+3.29%)
Jun 21, 2007	6.230	6.380	6.210	6.380	82,731	+0.13(+2.08%)
Jun 20, 2007	6.440	6.440	6.230	6.250	83,300	-0.15(-2.34%)
Jun 19, 2007	6.440	6.590	6.340	6.400	54,400	-0.01(-0.16%)
Jun 18, 2007	6.350	6.540	6.340	6.410	34,200	+0.04(+0.63%)
Jun 15, 2007	6.410	6.410	6.220	6.370	38,900	+0.01(+0.16%)
Jun 14, 2007	6.340	6.550	6.340	6.360	74,600	-0.01(-0.16%)
Jun 13, 2007	6.450	6.460	6.200	6.370	35,200	-0.10(-1.55%)
Jun 12, 2007	6.400	6.550	6.330	6.470	77,100	+0.07(+1.09%)
Jun 11, 2007	6.230	6.420	6.230	6.400	78,606	+0.15(+2.40%)
Jun 08, 2007	6.190	6.310	6.190	6.250	131,246	+0.05(+0.81%)
Jun 07, 2007	6.340	6.340	6.190	6.200	34,946	-0.13(-2.05%)
Jun 06, 2007	6.290	6.420	6.260	6.330	47,693	+0.04(+0.64%)
Jun 05, 2007	6.470	6.470	6.260	6.290	65,237	-0.17(-2.63%)
Jun 04, 2007	6.410	6.460	6.370	6.460	51,733	+0.07(+1.10%)
Jun 01, 2007	6.220	6.469	6.220	6.390	218,089	+0.20(+3.23%)
May 31, 2007	6.200	6.350	6.170	6.190	122,119	+0.01(+0.16%)
May 30, 2007	6.080	6.320	6.060	6.180	37,348	+0.05(+0.82%)
May 29, 2007	6.120	6.320	6.100	6.130	46,807	+0.04(+0.66%)
May 25, 2007	6.160	6.160	6.060	6.090	28,231	-0.03(-0.49%)
May 24, 2007	6.190	6.190	6.020	6.120	86,588	-0.05(-0.81%)
May 23, 2007	6.230	6.240	6.150	6.170	42,061	-0.08(-1.28%)
May 22, 2007	6.200	6.250	6.100	6.250	76,286	+0.02(+0.32%)
May 21, 2007	6.120	6.250	6.070	6.230	79,845	+0.17(+2.81%)
May 18, 2007	6.080	6.150	6.010	6.060	43,534	-0.04(-0.66%)
May 17, 2007	6.310	6.310	6.060	6.100	56,501	-0.12(-1.93%)
May 16, 2007	6.420	6.540	6.180	6.220	157,890	+0.03(+0.48%)
May 15, 2007	6.300	6.320	6.150	6.190	155,601	-0.04(-0.64%)
May 14, 2007	6.230	6.420	6.100	6.230	132,730	-0.06(-0.95%)
May 11, 2007	5.960	6.710	5.920	6.290	447,159	+0.55(+9.58%)
May 10, 2007	5.850	5.850	5.740	5.740	89,168	-0.09(-1.54%)
May 09, 2007	5.880	5.979	5.800	5.830	79,368	-0.08(-1.35%)
May 08, 2007	5.970	5.970	5.820	5.910	143,590	-0.10(-1.66%)
May 07, 2007	5.750	6.060	5.750	6.010	172,864	+0.23(+3.98%)
May 04, 2007	5.940	5.970	5.780	5.780	148,389	-0.12(-2.02%)
May 03, 2007	6.010	6.060	5.890	5.899	79,887	-0.14(-2.33%)
May 02, 2007	6.000	6.140	6.000	6.040	114,451	+0.00(+0.00%)

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.