Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	2.792	2.836	2.748	2.814	1,522,142	+0.01(+0.39%)
Jul 30, 2007	2.831	2.864	2.787	2.803	650,102	-0.02(-0.78%)
Jul 27, 2007	2.787	2.858	2.781	2.825	1,147,695	+0.05(+1.79%)
Jul 26, 2007	2.892	2.892	2.710	2.776	1,622,181	-0.12(-4.00%)
Jul 25, 2007	2.897	2.925	2.869	2.892	920,221	+0.00(+0.00%)
Jul 24, 2007	2.864	2.947	2.864	2.892	593,823	+0.01(+0.19%)
Jul 23, 2007	2.974	2.974	2.886	2.886	921,073	-0.11(-3.68%)
Jul 20, 2007	2.919	3.046	2.914	2.996	2,041,998	+0.09(+3.23%)
Jul 19, 2007	2.897	2.919	2.875	2.903	1,539,179	+0.01(+0.38%)
Jul 18, 2007	2.947	2.947	2.881	2.892	828,900	-0.06(-2.05%)
Jul 17, 2007	2.996	2.996	2.952	2.952	1,055,335	-0.05(-1.65%)
Jul 16, 2007	3.018	3.051	2.985	3.002	1,219,474	-0.05(-1.62%)
Jul 13, 2007	2.991	3.084	2.991	3.051	1,167,088	+0.01(+0.18%)
Jul 12, 2007	3.029	3.057	2.991	3.046	551,233	-0.01(-0.18%)
Jul 11, 2007	3.112	3.112	3.040	3.051	476,082	-0.06(-1.95%)
Jul 10, 2007	3.084	3.156	3.057	3.112	1,142,992	-0.02(-0.70%)
Jul 09, 2007	2.991	3.139	2.978	3.134	2,248,401	+0.12(+4.02%)
Jul 06, 2007	3.029	3.029	2.996	3.013	850,655	-0.01(-0.36%)
Jul 05, 2007	2.974	3.040	2.974	3.024	912,601	-0.01(-0.36%)
Jul 03, 2007	3.073	3.084	2.974	3.035	607,803	-0.04(-1.43%)
Jul 02, 2007	3.145	3.150	3.046	3.079	646,921	-0.10(-3.12%)
Jun 29, 2007	3.156	3.194	3.073	3.178	1,014,715	+0.00(+0.00%)
Jun 28, 2007	3.139	3.211	3.117	3.178	1,326,479	+0.02(+0.70%)
Jun 27, 2007	3.139	3.161	3.128	3.156	490,629	-0.01(-0.17%)
Jun 26, 2007	3.112	3.189	3.090	3.161	744,712	+0.00(+0.00%)
Jun 25, 2007	3.172	3.194	3.156	3.161	727,578	-0.03(-1.03%)
Jun 22, 2007	3.222	3.222	3.167	3.194	831,315	-0.02(-0.51%)
Jun 21, 2007	3.139	3.211	3.139	3.211	712,686	+0.05(+1.57%)
Jun 20, 2007	3.178	3.183	3.150	3.161	468,255	-0.03(-1.03%)
Jun 19, 2007	3.222	3.222	3.161	3.194	465,713	-0.03(-1.02%)
Jun 18, 2007	3.194	3.266	3.156	3.228	1,565,268	+0.04(+1.38%)
Jun 15, 2007	3.084	3.189	3.084	3.183	610,420	+0.07(+2.30%)
Jun 14, 2007	3.194	3.200	3.084	3.112	788,716	-0.09(-2.92%)
Jun 13, 2007	3.145	3.216	3.128	3.205	1,585,603	+0.04(+1.39%)
Jun 12, 2007	3.084	3.194	3.073	3.161	1,764,626	+0.07(+2.41%)
Jun 11, 2007	2.919	3.095	2.919	3.087	1,344,033	+0.18(+6.16%)
Jun 08, 2007	2.858	2.914	2.825	2.908	1,088,866	+0.07(+2.33%)
Jun 07, 2007	2.853	2.864	2.831	2.842	843,481	+0.02(+0.58%)
Jun 06, 2007	2.781	2.831	2.748	2.825	649,042	+0.07(+2.60%)
Jun 05, 2007	2.754	2.776	2.732	2.754	366,702	+0.02(+0.60%)
Jun 04, 2007	2.770	2.798	2.699	2.737	951,144	-0.03(-1.16%)
Jun 01, 2007	2.820	2.836	2.759	2.769	678,519	-0.02(-0.62%)
May 31, 2007	2.776	2.847	2.770	2.787	764,025	+0.01(+0.20%)
May 30, 2007	2.836	2.836	2.781	2.781	404,068	-0.07(-2.32%)
May 29, 2007	2.836	2.858	2.754	2.847	605,666	+0.02(+0.58%)
May 25, 2007	2.795	2.853	2.781	2.831	341,384	+0.06(+2.19%)
May 24, 2007	2.809	2.875	2.754	2.770	1,008,202	-0.06(-1.95%)
May 23, 2007	2.941	2.941	2.809	2.825	1,330,369	-0.12(-3.93%)
May 22, 2007	2.892	2.947	2.864	2.941	517,261	+0.04(+1.52%)
May 21, 2007	2.864	2.941	2.842	2.897	787,472	+0.06(+2.14%)
May 18, 2007	2.892	2.903	2.820	2.836	656,205	-0.05(-1.72%)
May 17, 2007	2.881	2.886	2.809	2.886	726,154	+0.07(+2.34%)
May 16, 2007	2.781	2.853	2.781	2.820	1,215,100	+0.04(+1.39%)
May 15, 2007	2.897	2.919	2.765	2.781	1,656,337	-0.13(-4.36%)
May 14, 2007	3.013	3.029	2.858	2.908	1,927,799	-0.10(-3.30%)
May 11, 2007	3.084	3.150	2.919	3.007	1,784,687	-0.10(-3.36%)
May 10, 2007	3.316	3.327	3.112	3.112	2,341,286	-0.17(-5.20%)
May 09, 2007	3.211	3.283	3.205	3.283	1,027,482	+0.03(+1.02%)
May 08, 2007	3.272	3.277	3.194	3.250	686,524	-0.03(-0.84%)
May 07, 2007	3.305	3.310	3.277	3.277	658,520	-0.02(-0.59%)
May 04, 2007	3.194	3.305	3.178	3.296	668,671	+0.11(+3.55%)
May 03, 2007	3.172	3.233	3.145	3.183	432,568	+0.01(+0.35%)
May 02, 2007	3.189	3.211	3.172	3.172	336,880	-0.02(-0.52%)

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.