Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.340	9.405	9.124	9.282	56,185,596	-0.14(-1.47%)
Jul 28, 2006	9.178	9.436	9.027	9.421	57,994,504	+0.28(+3.08%)
Jul 27, 2006	9.459	9.571	9.124	9.139	50,568,464	-0.28(-2.99%)
Jul 26, 2006	9.444	9.486	9.266	9.421	51,891,400	-0.09(-0.93%)
Jul 25, 2006	9.845	9.872	9.447	9.509	49,104,900	-0.18(-1.87%)
Jul 24, 2006	9.440	9.729	9.274	9.690	57,385,184	+0.25(+2.66%)
Jul 21, 2006	9.455	9.575	9.378	9.440	55,111,968	-0.07(-0.73%)
Jul 20, 2006	10.48	10.50	9.505	9.509	109,243,840	-0.49(-4.90%)
Jul 19, 2006	10.04	10.32	9.872	9.999	96,431,200	-0.25(-2.48%)
Jul 18, 2006	10.21	10.41	9.930	10.25	42,620,016	+0.01(+0.11%)
Jul 17, 2006	9.860	10.28	9.833	10.24	50,437,088	+0.38(+3.83%)
Jul 14, 2006	10.25	10.30	9.833	9.864	65,502,800	-0.39(-3.76%)
Jul 13, 2006	10.41	10.52	10.25	10.25	36,674,600	-0.25(-2.35%)
Jul 12, 2006	10.65	10.78	10.38	10.50	44,886,432	-0.22(-2.09%)
Jul 11, 2006	10.42	10.77	10.30	10.72	62,575,336	+0.32(+3.04%)
Jul 10, 2006	10.38	10.42	10.27	10.40	41,766,668	+0.14(+1.35%)
Jul 07, 2006	10.31	10.53	10.25	10.27	68,600,360	-0.09(-0.86%)
Jul 06, 2006	10.95	10.97	10.34	10.35	110,471,272	-0.58(-5.32%)
Jul 05, 2006	11.21	11.23	10.93	10.94	33,789,384	-0.32(-2.88%)
Jul 03, 2006	11.36	11.37	11.23	11.26	11,116,453	-0.03(-0.31%)
Jun 30, 2006	11.39	11.43	11.18	11.29	37,869,840	+0.01(+0.10%)
Jun 29, 2006	11.24	11.32	10.96	11.28	50,645,744	+0.20(+1.77%)
Jun 28, 2006	10.94	11.16	10.89	11.09	31,062,452	+0.19(+1.77%)
Jun 27, 2006	11.45	11.49	10.87	10.89	63,258,252	-0.57(-4.95%)
Jun 26, 2006	11.56	11.61	11.41	11.46	26,653,226	-0.11(-0.93%)
Jun 23, 2006	11.67	11.68	11.50	11.57	36,414,836	-0.00(-0.03%)
Jun 22, 2006	11.77	11.87	11.55	11.57	29,114,254	-0.28(-2.37%)
Jun 21, 2006	11.64	11.92	11.61	11.85	37,144,092	+0.22(+1.89%)
Jun 20, 2006	11.60	11.76	11.54	11.63	25,632,170	+0.02(+0.20%)
Jun 19, 2006	11.73	11.88	11.57	11.61	36,378,132	-0.07(-0.56%)
Jun 16, 2006	11.82	11.91	11.61	11.68	36,572,640	-0.18(-1.48%)
Jun 15, 2006	11.84	11.95	11.58	11.85	60,426,472	+0.03(+0.25%)
Jun 14, 2006	11.78	11.98	11.68	11.82	32,030,098	+0.06(+0.49%)
Jun 13, 2006	11.61	12.03	11.61	11.77	48,221,628	+0.15(+1.33%)
Jun 12, 2006	11.84	12.00	11.59	11.61	27,558,966	-0.18(-1.54%)
Jun 09, 2006	11.99	12.10	11.70	11.79	35,641,320	-0.25(-2.05%)
Jun 08, 2006	12.27	12.37	11.68	12.04	57,727,652	-0.27(-2.16%)
Jun 07, 2006	12.16	12.61	12.15	12.30	39,070,732	+0.12(+1.01%)
Jun 06, 2006	12.64	12.70	12.11	12.18	54,360,652	-0.35(-2.80%)
Jun 05, 2006	12.46	12.57	12.36	12.53	32,977,590	-0.05(-0.40%)
Jun 02, 2006	12.69	12.88	12.36	12.58	35,918,416	-0.17(-1.36%)
Jun 01, 2006	12.66	12.76	12.53	12.76	32,511,232	+0.10(+0.82%)
May 31, 2006	12.81	12.85	12.48	12.65	52,556,632	-0.15(-1.20%)
May 30, 2006	13.12	13.15	12.76	12.81	49,884,968	-0.38(-2.89%)
May 26, 2006	13.27	13.35	12.98	13.19	66,929,040	+0.12(+0.94%)
May 25, 2006	12.65	13.11	12.39	13.06	144,151,280	+1.42(+12.18%)
May 24, 2006	11.66	11.81	11.35	11.65	56,872,772	+0.06(+0.50%)
May 23, 2006	11.60	11.86	11.54	11.59	57,417,416	+0.11(+0.94%)
May 22, 2006	11.27	11.51	11.13	11.48	52,570,956	+0.03(+0.24%)
May 19, 2006	11.46	11.57	11.27	11.45	74,619,408	+0.02(+0.20%)
May 18, 2006	11.42	11.56	11.20	11.43	54,874,700	+0.05(+0.44%)
May 17, 2006	11.61	11.75	11.31	11.38	83,699,176	-0.30(-2.54%)
May 16, 2006	12.06	12.20	11.65	11.68	59,934,752	-0.37(-3.04%)
May 15, 2006	12.08	12.28	11.92	12.04	41,483,544	-0.10(-0.83%)
May 12, 2006	12.27	12.47	12.13	12.14	42,257,048	-0.20(-1.66%)
May 11, 2006	12.59	12.64	12.26	12.35	38,802,772	-0.22(-1.75%)
May 10, 2006	12.35	12.62	12.34	12.57	52,125,864	+0.28(+2.29%)
May 09, 2006	12.17	12.52	12.08	12.29	89,865,368	+0.21(+1.72%)
May 08, 2006	12.55	12.73	11.99	12.08	137,433,136	-0.41(-3.30%)
May 05, 2006	13.20	13.23	12.34	12.49	141,451,008	-0.66(-5.04%)
May 04, 2006	13.14	13.40	13.08	13.15	49,794,516	-0.02(-0.18%)
May 03, 2006	13.38	13.50	13.04	13.18	32,154,268	-0.22(-1.64%)
May 02, 2006	13.30	13.42	13.27	13.40	28,172,176	+0.16(+1.22%)

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.