Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.820	9.550	8.700	9.470	133,094	+0.62(+7.01%)
Jul 28, 2006	8.920	9.110	8.500	8.850	151,572	-0.62(-6.55%)
Jul 27, 2006	9.360	9.558	9.170	9.470	58,621	+0.32(+3.50%)
Jul 26, 2006	8.920	9.470	8.920	9.150	66,589	+0.19(+2.12%)
Jul 25, 2006	8.970	9.237	8.820	8.960	36,212	+0.07(+0.79%)
Jul 24, 2006	8.890	9.290	8.880	8.890	58,731	+0.09(+1.02%)
Jul 21, 2006	8.820	9.090	8.800	8.800	64,429	-0.19(-2.11%)
Jul 20, 2006	9.130	9.470	8.980	8.990	66,574	-0.12(-1.32%)
Jul 19, 2006	8.950	9.380	8.900	9.110	55,408	+0.10(+1.11%)
Jul 18, 2006	9.140	9.300	8.910	9.010	52,860	-0.09(-0.99%)
Jul 17, 2006	9.190	9.400	9.060	9.100	57,651	-0.11(-1.19%)
Jul 14, 2006	9.160	9.280	9.050	9.210	52,333	+0.10(+1.10%)
Jul 13, 2006	9.200	9.500	9.060	9.110	56,906	-0.16(-1.73%)
Jul 12, 2006	9.690	9.850	9.080	9.270	66,809	-0.50(-5.12%)
Jul 11, 2006	9.580	9.770	9.350	9.770	42,052	+0.11(+1.14%)
Jul 10, 2006	9.810	9.810	9.630	9.660	21,015	-0.14(-1.43%)
Jul 07, 2006	9.890	9.890	9.650	9.800	33,005	-0.03(-0.31%)
Jul 06, 2006	9.870	9.990	9.750	9.830	33,133	-0.04(-0.41%)
Jul 05, 2006	9.890	9.930	9.650	9.870	53,501	-0.10(-1.00%)
Jul 03, 2006	9.990	10.28	9.870	9.970	42,054	+0.04(+0.40%)
Jun 30, 2006	9.970	9.970	9.810	9.930	49,316	+0.05(+0.51%)
Jun 29, 2006	9.600	9.990	9.540	9.880	92,900	+0.31(+3.24%)
Jun 28, 2006	9.300	9.630	9.210	9.570	43,050	+0.27(+2.90%)
Jun 27, 2006	9.500	9.650	9.270	9.300	41,881	-0.19(-2.00%)
Jun 26, 2006	9.600	9.680	9.330	9.490	47,300	-0.14(-1.45%)
Jun 23, 2006	9.520	9.850	9.500	9.630	51,903	+0.07(+0.73%)
Jun 22, 2006	9.440	9.660	9.380	9.560	34,147	+0.05(+0.53%)
Jun 21, 2006	9.460	9.660	9.370	9.510	67,168	+0.04(+0.42%)
Jun 20, 2006	9.440	9.630	9.350	9.470	39,163	+0.05(+0.53%)
Jun 19, 2006	9.630	9.790	9.370	9.420	59,322	-0.28(-2.89%)
Jun 16, 2006	9.940	9.940	9.510	9.700	45,222	-0.23(-2.32%)
Jun 15, 2006	9.930	10.07	9.910	9.930	44,251	+0.11(+1.12%)
Jun 14, 2006	9.610	10.04	9.600	9.820	110,621	+0.15(+1.55%)
Jun 13, 2006	9.070	9.770	8.930	9.670	190,089	+0.58(+6.38%)
Jun 12, 2006	9.680	9.730	9.050	9.090	94,982	-0.51(-5.31%)
Jun 09, 2006	9.830	9.920	9.600	9.600	51,967	-0.11(-1.13%)
Jun 08, 2006	10.05	10.12	9.500	9.710	173,120	-0.46(-4.52%)
Jun 07, 2006	10.52	10.64	10.14	10.17	99,930	-0.36(-3.42%)
Jun 06, 2006	10.98	11.18	10.39	10.53	83,351	-0.46(-4.19%)
Jun 05, 2006	11.12	11.27	10.90	10.99	49,418	-0.16(-1.43%)
Jun 02, 2006	11.21	11.41	11.02	11.15	32,186	-0.17(-1.50%)
Jun 01, 2006	11.27	11.50	11.03	11.32	48,011	+0.03(+0.27%)
May 31, 2006	11.20	11.35	11.00	11.29	74,669	+0.10(+0.89%)
May 30, 2006	10.80	12.38	10.75	11.19	264,497	+0.49(+4.58%)
May 26, 2006	10.52	10.83	10.52	10.70	51,364	+0.24(+2.29%)
May 25, 2006	10.32	10.79	10.27	10.46	54,646	+0.23(+2.25%)
May 24, 2006	10.49	10.83	10.05	10.23	100,307	-0.30(-2.85%)
May 23, 2006	9.910	10.83	9.860	10.53	134,644	+0.70(+7.12%)
May 22, 2006	10.29	10.29	9.670	9.830	122,977	-0.65(-6.20%)
May 19, 2006	10.44	10.70	10.25	10.48	85,693	+0.04(+0.38%)
May 18, 2006	10.59	10.84	10.39	10.44	107,902	-0.14(-1.32%)
May 17, 2006	10.79	10.90	10.57	10.58	89,139	-0.31(-2.85%)
May 16, 2006	11.09	11.37	10.71	10.89	120,039	-0.20(-1.80%)
May 15, 2006	12.20	12.33	11.03	11.09	183,971	-1.26(-10.20%)
May 12, 2006	12.42	12.73	12.00	12.35	153,262	-0.15(-1.20%)
May 11, 2006	13.49	13.57	12.40	12.50	99,322	-0.82(-6.16%)
May 10, 2006	13.00	13.48	12.98	13.32	81,491	+0.25(+1.91%)
May 09, 2006	13.30	13.52	13.07	13.07	62,172	-0.42(-3.11%)
May 08, 2006	13.91	13.99	13.35	13.49	89,669	-0.42(-3.02%)
May 05, 2006	13.89	14.24	13.72	13.91	81,104	+0.21(+1.53%)
May 04, 2006	13.25	13.93	13.25	13.70	139,569	+0.40(+3.01%)
May 03, 2006	13.23	13.76	13.20	13.30	98,439	-0.01(-0.08%)
May 02, 2006	13.45	13.60	13.23	13.31	64,051	-0.15(-1.11%)

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.