Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.07	12.09	12.04	12.05	762,081	-0.02(-0.14%)
Jul 28, 2006	11.99	12.10	11.98	12.07	591,219	+0.13(+1.07%)
Jul 27, 2006	12.06	12.07	11.92	11.94	1,763,465	-0.03(-0.27%)
Jul 26, 2006	11.96	12.05	11.93	11.98	781,497	-0.02(-0.21%)
Jul 25, 2006	11.93	12.04	11.89	12.00	1,268,840	+0.07(+0.58%)
Jul 24, 2006	11.77	11.95	11.77	11.93	1,122,249	+0.22(+1.91%)
Jul 21, 2006	11.81	11.81	11.71	11.71	677,621	-0.08(-0.70%)
Jul 20, 2006	11.93	11.94	11.79	11.79	966,435	-0.13(-1.07%)
Jul 19, 2006	11.74	11.95	11.72	11.92	986,822	+0.20(+1.67%)
Jul 18, 2006	11.69	11.75	11.59	11.72	1,628,038	+0.04(+0.35%)
Jul 17, 2006	11.69	11.76	11.67	11.68	1,173,216	-0.02(-0.18%)
Jul 14, 2006	11.79	11.79	11.63	11.70	1,259,132	-0.06(-0.53%)
Jul 13, 2006	11.86	11.88	11.75	11.76	1,931,414	-0.14(-1.19%)
Jul 12, 2006	12.04	12.04	11.88	11.91	1,126,132	-0.12(-0.96%)
Jul 11, 2006	11.96	12.04	11.92	12.02	2,055,677	+0.03(+0.24%)
Jul 10, 2006	11.99	12.05	11.96	11.99	913,526	+0.01(+0.07%)
Jul 07, 2006	12.01	12.07	11.95	11.98	883,431	-0.08(-0.63%)
Jul 06, 2006	12.02	12.11	12.02	12.06	1,316,895	+0.03(+0.22%)
Jul 05, 2006	12.08	12.08	11.98	12.03	3,442,471	-0.09(-0.76%)
Jul 03, 2006	12.10	12.13	12.06	12.13	710,628	+0.09(+0.79%)
Jun 30, 2006	12.10	12.10	12.03	12.03	871,782	-0.04(-0.34%)
Jun 29, 2006	11.90	12.07	11.88	12.07	1,862,487	+0.24(+2.06%)
Jun 28, 2006	11.81	11.84	11.74	11.83	655,778	+0.05(+0.46%)
Jun 27, 2006	11.89	11.90	11.75	11.78	1,149,432	-0.10(-0.83%)
Jun 26, 2006	11.87	11.88	11.80	11.87	765,479	+0.03(+0.28%)
Jun 23, 2006	11.80	11.91	11.80	11.84	627,624	-0.04(-0.33%)
Jun 22, 2006	11.94	11.94	11.84	11.88	940,223	-0.06(-0.50%)
Jun 21, 2006	11.85	12.00	11.85	11.94	1,652,308	+0.10(+0.85%)
Jun 20, 2006	11.87	11.91	11.81	11.84	1,178,070	+0.01(+0.09%)
Jun 19, 2006	11.97	12.00	11.81	11.83	1,179,041	-0.08(-0.64%)
Jun 16, 2006	11.95	11.99	11.90	11.91	905,760	-0.07(-0.62%)
Jun 15, 2006	11.85	12.02	11.80	11.98	1,501,348	+0.23(+1.93%)
Jun 14, 2006	11.73	11.77	11.67	11.75	2,579,911	+0.08(+0.67%)
Jun 13, 2006	11.73	11.85	11.67	11.67	1,555,228	-0.10(-0.82%)
Jun 12, 2006	11.93	11.95	11.76	11.77	1,245,056	-0.14(-1.18%)
Jun 09, 2006	11.96	12.01	11.89	11.91	1,584,837	-0.01(-0.09%)
Jun 08, 2006	11.91	12.00	11.76	11.92	2,208,093	-0.02(-0.19%)
Jun 07, 2006	12.04	12.11	11.94	11.94	4,140,964	-0.08(-0.63%)
Jun 06, 2006	12.06	12.06	11.93	12.02	1,037,789	+0.00(+0.00%)
Jun 05, 2006	12.20	12.20	12.01	12.02	861,588	-0.21(-1.72%)
Jun 02, 2006	12.27	12.27	12.15	12.23	951,388	+0.04(+0.34%)
Jun 01, 2006	12.02	12.22	12.02	12.19	1,308,643	+0.11(+0.89%)
May 31, 2006	12.01	12.08	12.00	12.08	1,904,232	+0.08(+0.70%)
May 30, 2006	12.17	12.17	12.00	12.00	636,847	-0.21(-1.69%)
May 26, 2006	12.20	12.20	12.13	12.20	1,095,067	+0.05(+0.41%)
May 25, 2006	12.09	12.15	12.05	12.15	1,357,184	+0.14(+1.13%)
May 24, 2006	11.95	12.05	11.87	12.02	1,496,494	+0.13(+1.11%)
May 23, 2006	12.08	12.12	11.89	11.89	1,639,202	-0.12(-0.96%)
May 22, 2006	11.97	12.09	11.93	12.00	2,014,903	-0.05(-0.41%)
May 19, 2006	12.03	12.10	11.94	12.05	2,668,255	+0.04(+0.29%)
May 18, 2006	12.10	12.14	12.02	12.02	1,509,600	-0.06(-0.46%)
May 17, 2006	12.21	12.26	12.07	12.07	2,120,721	-0.19(-1.56%)
May 16, 2006	12.32	12.33	12.26	12.26	769,362	-0.04(-0.36%)
May 15, 2006	12.21	12.32	12.20	12.31	1,701,334	+0.07(+0.58%)
May 12, 2006	12.33	12.37	12.24	12.24	1,937,724	-0.14(-1.16%)
May 11, 2006	12.56	12.56	12.35	12.38	1,767,348	-0.15(-1.23%)
May 10, 2006	12.52	12.56	12.49	12.54	1,110,114	-0.03(-0.25%)
May 09, 2006	12.55	12.58	12.54	12.57	1,059,147	-0.01(-0.11%)
May 08, 2006	12.57	12.59	12.55	12.58	816,931	+0.01(+0.05%)
May 05, 2006	12.51	12.59	12.51	12.58	904,304	+0.11(+0.86%)
May 04, 2006	12.44	12.50	12.44	12.47	1,905,688	+0.03(+0.26%)
May 03, 2006	12.48	12.48	12.39	12.44	1,122,734	-0.07(-0.54%)
May 02, 2006	12.51	12.51	12.45	12.50	1,020,800	+0.07(+0.55%)

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.