Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.54	12.56	12.46	12.51	7,190,568	-0.03(-0.25%)
Jul 28, 2006	12.30	12.59	12.24	12.54	10,898,149	+0.28(+2.26%)
Jul 27, 2006	12.31	12.40	12.21	12.26	8,922,064	-0.08(-0.66%)
Jul 26, 2006	12.25	12.37	12.17	12.34	16,175,804	-0.13(-1.06%)
Jul 25, 2006	12.48	12.55	12.32	12.47	10,446,427	+0.04(+0.30%)
Jul 24, 2006	12.25	12.50	12.25	12.44	12,943,595	+0.35(+2.92%)
Jul 21, 2006	12.39	12.39	12.01	12.08	19,908,144	-0.38(-3.08%)
Jul 20, 2006	12.07	12.54	12.22	12.47	43,196,268	+0.29(+2.38%)
Jul 19, 2006	11.95	12.36	11.93	12.18	28,669,422	+0.38(+3.20%)
Jul 18, 2006	11.82	11.89	11.61	11.80	19,472,136	+0.19(+1.63%)
Jul 17, 2006	11.49	11.65	11.49	11.61	15,964,228	-0.09(-0.75%)
Jul 14, 2006	11.79	11.83	11.62	11.70	17,424,784	-0.09(-0.80%)
Jul 13, 2006	11.85	12.03	11.75	11.79	20,233,842	-0.29(-2.40%)
Jul 12, 2006	12.27	12.29	12.04	12.08	13,251,039	-0.28(-2.29%)
Jul 11, 2006	12.18	12.43	12.13	12.37	15,447,271	+0.14(+1.19%)
Jul 10, 2006	12.29	12.40	12.15	12.22	17,300,664	-0.09(-0.72%)
Jul 07, 2006	12.51	12.51	12.25	12.31	17,370,184	-0.34(-2.69%)
Jul 06, 2006	12.57	12.73	12.56	12.65	8,580,495	+0.03(+0.20%)
Jul 05, 2006	12.64	12.68	12.56	12.63	11,038,617	-0.25(-1.96%)
Jul 03, 2006	12.88	12.92	12.77	12.88	4,878,152	+0.11(+0.89%)
Jun 30, 2006	12.80	12.88	12.71	12.76	17,460,656	+0.25(+1.96%)
Jun 29, 2006	12.17	12.54	12.06	12.52	25,952,584	+0.47(+3.87%)
Jun 28, 2006	12.25	12.29	11.86	12.05	27,799,310	-0.29(-2.35%)
Jun 27, 2006	12.60	12.63	12.32	12.34	10,156,918	-0.21(-1.66%)
Jun 26, 2006	12.50	12.59	12.41	12.55	10,194,853	+0.27(+2.21%)
Jun 23, 2006	12.37	12.41	12.26	12.28	10,952,908	-0.05(-0.41%)
Jun 22, 2006	12.53	12.54	12.30	12.33	19,898,462	-0.38(-2.97%)
Jun 21, 2006	12.58	12.83	12.58	12.71	16,354,048	+0.08(+0.60%)
Jun 20, 2006	12.65	12.75	12.51	12.63	13,470,551	-0.03(-0.20%)
Jun 19, 2006	13.01	13.03	12.58	12.66	15,613,453	+0.08(+0.60%)
Jun 16, 2006	12.65	12.71	12.42	12.58	14,753,816	-0.27(-2.11%)
Jun 15, 2006	12.56	12.90	12.56	12.85	18,344,736	+0.64(+5.21%)
Jun 14, 2006	12.30	12.39	12.05	12.22	25,422,612	+0.04(+0.36%)
Jun 13, 2006	12.20	12.37	12.07	12.17	21,616,942	-0.16(-1.28%)
Jun 12, 2006	12.64	12.64	12.28	12.33	17,207,970	-0.31(-2.44%)
Jun 09, 2006	12.93	12.95	12.54	12.64	15,471,238	-0.15(-1.18%)
Jun 08, 2006	12.76	12.82	12.46	12.79	31,143,260	-0.14(-1.07%)
Jun 07, 2006	13.03	13.14	12.92	12.93	18,044,116	-0.13(-1.01%)
Jun 06, 2006	13.10	13.12	12.86	13.06	25,307,538	-0.30(-2.26%)
Jun 05, 2006	13.70	13.70	13.36	13.36	15,434,256	-0.38(-2.75%)
Jun 02, 2006	14.15	14.18	13.67	13.74	25,816,242	-0.16(-1.18%)
Jun 01, 2006	13.58	13.93	13.57	13.90	11,936,347	+0.38(+2.79%)
May 31, 2006	13.50	13.65	13.38	13.53	12,355,214	+0.06(+0.42%)
May 30, 2006	13.75	13.76	13.45	13.47	13,373,096	-0.28(-2.02%)
May 26, 2006	13.79	13.79	13.63	13.75	8,793,499	+0.23(+1.68%)
May 25, 2006	13.43	13.62	13.43	13.52	11,170,515	+0.13(+0.99%)
May 24, 2006	13.49	13.56	13.08	13.39	14,282,730	-0.03(-0.23%)
May 23, 2006	13.50	13.73	13.40	13.42	13,319,607	+0.30(+2.26%)
May 22, 2006	13.16	13.26	12.91	13.12	12,394,259	-0.25(-1.84%)
May 19, 2006	13.26	13.39	13.12	13.37	12,648,849	+0.30(+2.26%)
May 18, 2006	13.43	13.55	13.05	13.07	19,904,812	-0.23(-1.75%)
May 17, 2006	13.67	13.72	13.20	13.31	27,525,356	-0.46(-3.34%)
May 16, 2006	13.94	13.97	13.70	13.77	16,658,952	+0.11(+0.83%)
May 15, 2006	13.63	13.80	13.53	13.65	16,063,746	+0.13(+0.93%)
May 12, 2006	13.80	13.82	13.48	13.53	22,363,252	-0.25(-1.78%)
May 11, 2006	14.16	14.16	13.56	13.77	23,212,094	-0.33(-2.37%)
May 10, 2006	14.43	14.47	14.04	14.11	22,203,894	-0.45(-3.07%)
May 09, 2006	14.49	14.60	14.47	14.55	9,678,373	+0.06(+0.39%)
May 08, 2006	14.54	14.61	14.43	14.50	9,520,444	+0.06(+0.39%)
May 05, 2006	14.50	14.53	14.38	14.44	13,664,985	+0.06(+0.39%)
May 04, 2006	14.25	14.45	14.25	14.38	12,177,446	+0.01(+0.04%)
May 03, 2006	14.31	14.38	14.23	14.38	9,096,658	+0.03(+0.18%)
May 02, 2006	14.34	14.40	14.30	14.35	15,887,724	+0.08(+0.53%)

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.