Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3.970	3.980	3.900	3.900	22,844	-0.04(-1.02%)
Sep 27, 2007	3.960	3.990	3.920	3.940	33,128	+0.02(+0.51%)
Sep 26, 2007	4.000	4.000	3.900	3.920	37,405	-0.07(-1.75%)
Sep 25, 2007	3.970	4.000	3.940	3.990	23,908	+0.05(+1.27%)
Sep 24, 2007	3.970	4.000	3.920	3.940	62,673	+0.00(+0.00%)
Sep 21, 2007	3.992	3.992	3.900	3.940	55,360	-0.05(-1.25%)
Sep 20, 2007	3.990	4.000	3.950	3.990	48,182	+0.03(+0.76%)
Sep 19, 2007	4.000	4.000	3.950	3.960	60,631	-0.03(-0.75%)
Sep 18, 2007	3.980	4.000	3.870	3.990	167,768	+0.04(+1.01%)
Sep 17, 2007	4.000	4.050	3.900	3.950	76,209	-0.02(-0.50%)
Sep 14, 2007	3.950	4.250	3.900	3.970	377,611	+0.05(+1.28%)
Sep 13, 2007	3.980	3.990	3.900	3.920	40,575	+0.06(+1.55%)
Sep 12, 2007	3.950	3.980	3.850	3.860	46,876	-0.08(-2.03%)
Sep 11, 2007	3.940	4.000	3.810	3.940	106,164	-0.02(-0.51%)
Sep 10, 2007	3.980	4.140	3.830	3.960	128,671	-0.03(-0.75%)
Sep 07, 2007	4.130	4.130	3.950	3.990	241,020	-0.14(-3.39%)
Sep 06, 2007	4.000	4.280	4.000	4.130	210,965	+0.19(+4.82%)
Sep 05, 2007	4.110	5.000	3.900	3.940	1,336,169	-0.06(-1.50%)
Sep 04, 2007	4.000	4.100	4.000	4.000	18,350	+0.01(+0.25%)
Aug 31, 2007	4.010	4.050	3.910	3.990	17,630	+0.02(+0.50%)
Aug 30, 2007	4.100	4.100	3.900	3.970	33,533	-0.14(-3.41%)
Aug 29, 2007	3.960	4.110	3.910	4.110	8,667	+0.16(+4.05%)
Aug 28, 2007	4.000	4.040	3.880	3.950	22,475	-0.06(-1.50%)
Aug 27, 2007	4.140	4.140	4.000	4.010	28,171	-0.09(-2.20%)
Aug 24, 2007	4.070	4.150	4.000	4.100	16,450	+0.01(+0.24%)
Aug 23, 2007	4.200	4.200	4.060	4.090	14,828	-0.11(-2.62%)
Aug 22, 2007	4.000	5.100	3.990	4.200	15,250	+0.15(+3.70%)
Aug 21, 2007	4.015	4.210	3.929	4.050	26,555	+0.05(+1.25%)
Aug 20, 2007	3.870	4.000	3.800	4.000	31,932	+0.18(+4.71%)
Aug 17, 2007	4.010	4.240	3.820	3.820	66,615	-0.17(-4.26%)
Aug 16, 2007	4.340	4.350	3.640	3.990	93,666	-0.34(-7.85%)
Aug 15, 2007	4.350	4.400	4.170	4.330	98,869	+0.09(+2.12%)
Aug 14, 2007	4.400	4.430	4.050	4.240	90,324	-0.81(-16.04%)
Aug 13, 2007	4.120	5.050	4.040	5.050	15,838	+0.93(+22.57%)
Aug 10, 2007	4.330	4.480	4.080	4.120	61,923	-0.32(-7.20%)
Aug 09, 2007	4.110	4.460	4.100	4.440	80,188	+0.38(+9.36%)
Aug 08, 2007	3.890	4.180	3.890	4.060	49,821	+0.21(+5.45%)
Aug 07, 2007	3.740	4.040	3.670	3.850	49,663	+0.14(+3.77%)
Aug 06, 2007	3.750	3.880	3.600	3.710	54,970	-0.21(-5.36%)
Aug 03, 2007	3.910	4.040	3.620	3.920	60,547	+0.22(+5.95%)
Aug 02, 2007	3.650	3.860	3.560	3.700	54,667	+0.09(+2.49%)
Aug 01, 2007	3.800	3.900	3.550	3.610	75,234	-0.19(-5.00%)
Jul 31, 2007	3.940	4.140	3.780	3.800	84,245	-0.05(-1.30%)
Jul 30, 2007	3.800	3.980	3.650	3.850	128,338	+0.09(+2.39%)
Jul 27, 2007	4.070	4.110	3.700	3.760	137,614	-0.27(-6.70%)
Jul 26, 2007	4.130	4.130	3.950	4.030	30,167	-0.10(-2.42%)
Jul 25, 2007	3.990	4.140	3.961	4.130	45,905	+0.22(+5.63%)
Jul 24, 2007	3.960	4.030	3.900	3.910	57,383	-0.07(-1.76%)
Jul 23, 2007	4.120	4.170	3.900	3.980	55,975	-0.14(-3.40%)
Jul 20, 2007	4.140	4.140	4.000	4.120	33,961	-0.01(-0.24%)
Jul 19, 2007	4.160	4.180	3.950	4.130	127,402	+0.03(+0.73%)
Jul 18, 2007	4.450	4.460	4.070	4.100	59,697	-0.27(-6.18%)
Jul 17, 2007	4.400	4.540	4.160	4.370	56,644	-0.05(-1.13%)
Jul 16, 2007	4.650	4.680	4.400	4.420	59,112	-0.20(-4.33%)
Jul 13, 2007	5.050	5.050	4.620	4.620	75,490	-0.33(-6.67%)
Jul 12, 2007	4.750	5.110	4.720	4.950	136,448	+0.21(+4.43%)
Jul 11, 2007	4.730	4.840	4.580	4.740	30,399	+0.09(+1.94%)
Jul 10, 2007	4.800	4.800	4.550	4.650	32,370	-0.15(-3.12%)
Jul 09, 2007	4.780	5.000	4.750	4.800	48,247	+0.05(+1.05%)
Jul 06, 2007	4.420	4.850	4.350	4.750	59,183	+0.27(+6.03%)
Jul 05, 2007	4.110	4.490	4.110	4.480	48,301	+0.29(+6.92%)
Jul 03, 2007	4.260	4.260	4.170	4.190	12,513	-0.07(-1.64%)

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.

bottom clear

About Us