Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.50	14.22	13.31	13.84	2,831,200	+0.48(+3.59%)
Jul 28, 2006	13.19	13.59	13.19	13.36	2,879,600	+0.16(+1.17%)
Jul 27, 2006	13.19	13.20	12.81	13.20	2,048,800	+0.19(+1.46%)
Jul 26, 2006	13.50	13.50	12.90	13.01	2,252,400	-0.42(-3.09%)
Jul 25, 2006	13.35	13.44	12.74	13.43	1,819,200	+0.08(+0.56%)
Jul 24, 2006	12.50	13.61	12.12	13.35	4,312,400	+0.88(+7.10%)
Jul 21, 2006	12.24	12.68	12.00	12.46	1,307,200	+0.15(+1.22%)
Jul 20, 2006	12.47	12.47	12.22	12.31	968,000	+0.01(+0.12%)
Jul 19, 2006	11.66	12.49	11.66	12.30	1,862,800	+0.60(+5.08%)
Jul 18, 2006	11.66	11.72	11.36	11.71	3,034,800	+0.03(+0.26%)
Jul 17, 2006	11.75	11.75	11.57	11.68	1,271,200	-0.06(-0.55%)
Jul 14, 2006	11.95	12.06	11.54	11.74	860,400	-0.19(-1.59%)
Jul 13, 2006	11.95	12.24	11.75	11.93	1,444,000	+0.03(+0.25%)
Jul 12, 2006	11.71	12.04	11.54	11.90	1,180,800	+0.14(+1.23%)
Jul 11, 2006	11.40	12.00	11.40	11.76	1,722,000	+0.31(+2.66%)
Jul 10, 2006	12.45	12.49	11.32	11.45	2,464,400	-0.90(-7.29%)
Jul 07, 2006	12.36	12.64	12.13	12.35	1,307,600	-0.07(-0.56%)
Jul 06, 2006	12.45	12.60	12.19	12.42	812,400	+0.06(+0.49%)
Jul 05, 2006	12.94	12.94	12.15	12.36	1,266,800	-0.48(-3.70%)
Jul 03, 2006	12.62	12.84	12.51	12.84	770,000	+0.26(+2.07%)
Jun 30, 2006	12.52	12.57	12.06	12.57	2,189,200	+0.13(+1.09%)
Jun 29, 2006	11.82	12.50	11.78	12.44	1,030,000	+0.59(+5.02%)
Jun 28, 2006	11.62	11.94	11.45	11.85	601,200	+0.21(+1.80%)
Jun 27, 2006	12.07	12.07	11.60	11.63	471,200	-0.38(-3.16%)
Jun 26, 2006	12.03	12.12	11.85	12.02	642,400	+0.03(+0.21%)
Jun 23, 2006	11.91	12.18	11.74	11.99	1,025,200	+0.04(+0.29%)
Jun 22, 2006	11.91	12.07	11.76	11.96	1,244,800	+0.08(+0.67%)
Jun 21, 2006	12.04	12.04	11.80	11.88	1,004,400	-0.07(-0.63%)
Jun 20, 2006	11.73	12.07	11.73	11.95	1,007,600	+0.20(+1.70%)
Jun 19, 2006	12.16	12.31	11.55	11.75	943,200	-0.40(-3.33%)
Jun 16, 2006	11.85	12.35	11.82	12.15	1,518,800	+0.35(+2.96%)
Jun 15, 2006	11.66	12.06	11.62	11.80	796,000	+0.31(+2.70%)
Jun 14, 2006	11.04	11.67	10.78	11.49	1,389,600	+0.44(+4.03%)
Jun 13, 2006	11.60	11.88	11.04	11.05	1,055,600	-0.60(-5.15%)
Jun 12, 2006	12.12	12.22	11.64	11.65	1,602,800	-0.51(-4.23%)
Jun 09, 2006	11.73	12.34	11.68	12.16	1,520,000	+0.61(+5.32%)
Jun 08, 2006	11.70	11.87	10.83	11.55	2,944,000	-0.17(-1.45%)
Jun 07, 2006	11.63	11.99	11.52	11.72	985,600	+0.06(+0.51%)
Jun 06, 2006	11.72	11.88	11.52	11.66	816,400	-0.08(-0.72%)
Jun 05, 2006	12.46	12.47	11.73	11.74	1,216,400	-0.52(-4.24%)
Jun 02, 2006	12.28	12.59	12.18	12.27	1,832,800	+0.22(+1.83%)
Jun 01, 2006	11.55	12.23	11.40	12.04	2,588,000	+0.59(+5.15%)
May 31, 2006	11.74	12.11	11.32	11.46	2,230,800	-0.32(-2.72%)
May 30, 2006	12.21	12.21	11.66	11.78	3,018,400	-0.31(-2.61%)
May 26, 2006	14.12	14.12	11.95	12.09	9,194,800	-0.91(-7.00%)
May 25, 2006	13.21	13.50	12.81	13.00	1,305,200	-0.21(-1.55%)
May 24, 2006	14.32	14.32	13.06	13.21	2,332,800	-0.79(-5.68%)
May 23, 2006	14.54	14.85	13.64	14.00	1,594,400	-0.54(-3.75%)
May 22, 2006	14.69	14.86	14.19	14.54	1,488,800	+0.04(+0.24%)
May 19, 2006	14.02	14.79	14.02	14.51	2,429,200	+0.50(+3.61%)
May 18, 2006	14.25	14.59	13.76	14.01	2,054,400	-0.14(-1.02%)
May 17, 2006	13.82	14.34	13.62	14.15	1,418,000	+0.31(+2.28%)
May 16, 2006	14.21	14.30	13.70	13.84	1,423,200	-0.33(-2.33%)
May 15, 2006	14.73	14.73	14.00	14.16	1,087,600	-0.31(-2.11%)
May 12, 2006	14.79	14.79	14.12	14.47	1,437,200	-0.13(-0.89%)
May 11, 2006	14.64	15.66	14.10	14.60	6,024,000	-0.01(-0.03%)
May 10, 2006	14.85	14.95	14.50	14.61	1,254,000	-0.30(-2.01%)
May 09, 2006	14.46	14.96	14.26	14.90	5,376,800	+0.40(+2.79%)
May 08, 2006	15.80	15.88	14.31	14.50	8,766,800	-1.43(-8.95%)
May 05, 2006	17.86	18.50	15.64	15.93	23,466,800	-0.25(-1.55%)
May 04, 2006	16.00	16.23	15.62	16.18	8,971,600	+0.43(+2.70%)
May 03, 2006	14.90	16.10	14.89	15.75	5,792,000	+0.88(+5.95%)
May 02, 2006	14.72	14.90	14.54	14.87	2,649,600	+0.14(+0.95%)

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.