Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.20	12.45	12.10	12.12	72,569,488	-0.14(-1.11%)
Jul 28, 2006	12.10	12.26	12.06	12.26	55,788,812	+0.26(+2.20%)
Jul 27, 2006	12.25	12.29	11.94	12.00	48,965,520	-0.17(-1.39%)
Jul 26, 2006	12.19	12.33	12.11	12.17	49,545,764	-0.09(-0.72%)
Jul 25, 2006	12.20	12.34	12.02	12.25	49,595,896	+0.08(+0.67%)
Jul 24, 2006	11.99	12.22	11.90	12.17	64,983,820	+0.33(+2.81%)
Jul 21, 2006	12.08	12.10	11.83	11.84	82,208,552	-0.28(-2.35%)
Jul 20, 2006	12.25	12.27	11.94	12.12	90,744,480	-0.08(-0.67%)
Jul 19, 2006	12.13	12.50	12.06	12.21	101,338,456	+0.08(+0.67%)
Jul 18, 2006	12.23	12.32	11.87	12.12	70,902,072	-0.06(-0.50%)
Jul 17, 2006	12.19	12.39	12.11	12.19	62,152,936	+0.02(+0.17%)
Jul 14, 2006	12.22	12.36	12.05	12.17	58,772,164	-0.05(-0.44%)
Jul 13, 2006	12.27	12.49	12.12	12.22	73,780,896	-0.16(-1.31%)
Jul 12, 2006	12.60	12.65	12.34	12.38	55,805,764	-0.29(-2.30%)
Jul 11, 2006	12.76	12.80	12.45	12.67	110,154,808	-0.19(-1.48%)
Jul 10, 2006	13.21	13.25	12.76	12.86	57,932,692	-0.28(-2.17%)
Jul 07, 2006	13.22	13.30	13.03	13.15	49,818,904	-0.16(-1.22%)
Jul 06, 2006	13.30	13.44	13.22	13.31	49,517,816	+0.02(+0.15%)
Jul 05, 2006	13.44	13.54	13.20	13.29	45,285,560	-0.27(-2.00%)
Jul 03, 2006	13.41	13.64	13.35	13.56	32,308,064	+0.32(+2.41%)
Jun 30, 2006	13.57	13.58	13.24	13.24	77,980,608	-0.26(-1.91%)
Jun 29, 2006	13.18	13.56	13.09	13.50	64,512,320	+0.36(+2.73%)
Jun 28, 2006	13.09	13.18	12.94	13.14	51,964,500	+0.05(+0.41%)
Jun 27, 2006	13.31	13.41	13.07	13.09	53,526,732	-0.20(-1.53%)
Jun 26, 2006	13.26	13.36	13.22	13.29	31,125,334	-0.01(-0.05%)
Jun 23, 2006	13.30	13.50	13.26	13.30	40,588,424	-0.05(-0.41%)
Jun 22, 2006	13.65	13.72	13.25	13.35	61,433,608	-0.26(-1.89%)
Jun 21, 2006	13.40	13.85	13.40	13.61	71,984,176	+0.23(+1.72%)
Jun 20, 2006	13.39	13.60	13.32	13.38	42,666,160	-0.06(-0.45%)
Jun 19, 2006	13.57	13.66	13.37	13.44	48,299,012	-0.11(-0.80%)
Jun 16, 2006	13.64	13.71	13.49	13.55	60,704,020	-0.16(-1.19%)
Jun 15, 2006	13.34	13.72	13.33	13.71	66,046,336	+0.41(+3.11%)
Jun 14, 2006	13.16	13.40	13.13	13.30	59,801,200	+0.17(+1.29%)
Jun 13, 2006	13.15	13.30	13.09	13.13	69,841,680	-0.08(-0.62%)
Jun 12, 2006	13.53	13.56	13.21	13.21	44,930,704	-0.33(-2.45%)
Jun 09, 2006	13.49	13.73	13.45	13.54	58,740,628	+0.05(+0.40%)
Jun 08, 2006	13.40	13.62	13.16	13.49	105,707,688	-0.01(-0.10%)
Jun 07, 2006	13.74	13.75	13.49	13.50	60,052,768	-0.18(-1.29%)
Jun 06, 2006	13.51	13.81	13.49	13.68	78,847,888	+0.20(+1.46%)
Jun 05, 2006	13.80	13.81	13.48	13.48	53,417,196	-0.38(-2.74%)
Jun 02, 2006	13.90	14.11	13.80	13.86	63,488,048	-0.04(-0.29%)
Jun 01, 2006	13.35	13.90	13.34	13.90	78,621,272	+0.56(+4.17%)
May 31, 2006	14.48	13.58	13.23	13.35	84,022,376	-0.06(-0.46%)
May 30, 2006	13.70	13.72	13.41	13.41	67,630,968	-0.37(-2.66%)
May 26, 2006	13.93	13.95	13.69	13.77	55,686,024	-0.14(-1.02%)
May 25, 2006	13.98	14.07	13.75	13.92	60,968,720	+0.02(+0.15%)
May 24, 2006	13.81	14.06	13.66	13.89	81,373,528	+0.08(+0.59%)
May 23, 2006	13.98	14.19	13.81	13.81	75,318,544	-0.16(-1.12%)
May 22, 2006	13.98	14.17	13.90	13.97	81,513,872	-0.18(-1.29%)
May 19, 2006	13.78	14.20	13.78	14.15	113,605,824	+0.39(+2.86%)
May 18, 2006	13.68	13.97	13.67	13.76	93,745,264	+0.07(+0.55%)
May 17, 2006	13.56	13.80	13.54	13.68	88,855,416	-0.02(-0.15%)
May 16, 2006	13.89	13.93	13.66	13.71	81,710,144	-0.24(-1.70%)
May 15, 2006	13.82	13.98	13.22	13.94	79,251,232	+0.15(+1.08%)
May 12, 2006	13.67	14.07	13.63	13.79	105,893,288	+0.20(+1.45%)
May 11, 2006	13.99	14.01	13.54	13.60	125,110,520	-0.47(-3.37%)
May 10, 2006	14.48	14.91	14.03	14.07	136,889,504	-0.63(-4.29%)
May 09, 2006	14.72	14.78	14.52	14.70	117,241,160	-0.05(-0.37%)
May 08, 2006	14.68	14.84	14.63	14.76	69,791,264	+0.01(+0.05%)
May 05, 2006	14.84	14.92	14.58	14.75	74,511,536	-0.07(-0.50%)
May 04, 2006	14.59	14.85	14.58	14.82	73,195,056	+0.25(+1.72%)
May 03, 2006	14.67	14.68	14.46	14.57	51,391,116	+0.07(+0.47%)
May 02, 2006	14.33	14.75	14.32	14.51	68,532,104	+0.29(+2.05%)

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.