Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.10	12.34	12.00	12.02	73,191,200	-0.13(-1.11%)
Jul 28, 2006	12.00	12.16	11.96	12.16	56,266,760	+0.26(+2.20%)
Jul 27, 2006	12.14	12.18	11.83	11.89	49,385,016	-0.17(-1.39%)
Jul 26, 2006	12.09	12.22	12.01	12.06	49,970,232	-0.09(-0.72%)
Jul 25, 2006	12.10	12.24	11.91	12.15	50,020,792	+0.08(+0.67%)
Jul 24, 2006	11.89	12.12	11.80	12.07	65,540,548	+0.33(+2.81%)
Jul 21, 2006	11.97	12.00	11.73	11.74	82,912,840	-0.28(-2.35%)
Jul 20, 2006	12.15	12.16	11.84	12.02	91,521,904	-0.08(-0.67%)
Jul 19, 2006	12.03	12.39	11.96	12.10	102,206,632	+0.08(+0.67%)
Jul 18, 2006	12.12	12.22	11.77	12.02	71,509,504	-0.06(-0.50%)
Jul 17, 2006	12.08	12.28	12.01	12.08	62,685,408	+0.02(+0.17%)
Jul 14, 2006	12.12	12.25	11.95	12.06	59,275,672	-0.05(-0.44%)
Jul 13, 2006	12.17	12.39	12.02	12.12	74,412,992	-0.16(-1.31%)
Jul 12, 2006	12.50	12.55	12.24	12.28	56,283,860	-0.29(-2.30%)
Jul 11, 2006	12.65	12.69	12.34	12.57	111,098,520	-0.19(-1.48%)
Jul 10, 2006	13.10	13.14	12.65	12.75	58,429,012	-0.28(-2.17%)
Jul 07, 2006	13.11	13.19	12.92	13.04	50,245,708	-0.16(-1.22%)
Jul 06, 2006	13.19	13.33	13.10	13.20	49,942,044	+0.02(+0.15%)
Jul 05, 2006	13.33	13.43	13.09	13.18	45,673,528	-0.27(-2.00%)
Jul 03, 2006	13.30	13.52	13.23	13.45	32,584,852	+0.32(+2.41%)
Jun 30, 2006	13.45	13.47	13.12	13.13	78,648,680	-0.26(-1.91%)
Jun 29, 2006	13.06	13.45	12.98	13.39	65,065,008	+0.36(+2.73%)
Jun 28, 2006	12.98	13.07	12.83	13.03	52,409,688	+0.05(+0.41%)
Jun 27, 2006	13.20	13.30	12.96	12.98	53,985,304	-0.20(-1.53%)
Jun 26, 2006	13.15	13.25	13.10	13.18	31,391,990	-0.01(-0.05%)
Jun 23, 2006	13.19	13.39	13.14	13.19	40,936,152	-0.05(-0.41%)
Jun 22, 2006	13.53	13.60	13.14	13.24	61,959,916	-0.26(-1.89%)
Jun 21, 2006	13.29	13.73	13.29	13.49	72,600,880	+0.23(+1.72%)
Jun 20, 2006	13.28	13.48	13.21	13.27	43,031,688	-0.06(-0.45%)
Jun 19, 2006	13.45	13.55	13.25	13.33	48,712,796	-0.11(-0.80%)
Jun 16, 2006	13.53	13.60	13.38	13.43	61,224,080	-0.16(-1.19%)
Jun 15, 2006	13.23	13.60	13.22	13.60	66,612,164	+0.41(+3.11%)
Jun 14, 2006	13.04	13.29	13.02	13.19	60,313,528	+0.17(+1.29%)
Jun 13, 2006	13.04	13.19	12.98	13.02	70,440,024	-0.08(-0.62%)
Jun 12, 2006	13.41	13.45	13.10	13.10	45,315,632	-0.33(-2.45%)
Jun 09, 2006	13.38	13.61	13.33	13.43	59,243,868	+0.05(+0.40%)
Jun 08, 2006	13.29	13.50	13.05	13.37	106,613,304	-0.01(-0.10%)
Jun 07, 2006	13.62	13.63	13.38	13.39	60,567,248	-0.17(-1.29%)
Jun 06, 2006	13.39	13.69	13.37	13.56	79,523,384	+0.19(+1.46%)
Jun 05, 2006	13.68	13.70	13.37	13.37	53,874,832	-0.38(-2.74%)
Jun 02, 2006	13.78	13.99	13.68	13.74	64,031,960	-0.04(-0.29%)
Jun 01, 2006	13.23	13.78	13.23	13.78	79,294,832	+0.55(+4.17%)
May 31, 2006	14.36	13.47	13.12	13.23	84,742,208	-0.06(-0.46%)
May 30, 2006	13.58	13.60	13.29	13.29	68,210,376	-0.36(-2.66%)
May 26, 2006	13.81	13.83	13.58	13.66	56,163,092	-0.14(-1.02%)
May 25, 2006	13.86	13.95	13.64	13.80	61,491,048	+0.02(+0.15%)
May 24, 2006	13.70	13.94	13.54	13.78	82,070,664	+0.08(+0.59%)
May 23, 2006	13.86	14.07	13.70	13.70	75,963,808	-0.15(-1.12%)
May 22, 2006	13.86	14.05	13.78	13.85	82,212,216	-0.18(-1.29%)
May 19, 2006	13.66	14.08	13.66	14.03	114,579,104	+0.39(+2.86%)
May 18, 2006	13.56	13.85	13.55	13.64	94,548,392	+0.07(+0.54%)
May 17, 2006	13.44	13.68	13.42	13.57	89,616,656	-0.02(-0.15%)
May 16, 2006	13.78	13.81	13.55	13.59	82,410,168	-0.24(-1.70%)
May 15, 2006	13.70	13.86	13.11	13.82	79,930,192	+0.15(+1.08%)
May 12, 2006	13.55	13.95	13.51	13.68	106,800,496	+0.20(+1.45%)
May 11, 2006	13.87	13.89	13.42	13.48	126,182,360	-0.47(-3.37%)
May 10, 2006	14.36	14.79	13.91	13.95	138,062,256	-0.63(-4.29%)
May 09, 2006	14.59	14.66	14.40	14.58	118,245,584	-0.05(-0.37%)
May 08, 2006	14.56	14.72	14.50	14.63	70,389,176	+0.01(+0.05%)
May 05, 2006	14.72	14.79	14.46	14.62	75,149,888	-0.07(-0.50%)
May 04, 2006	14.47	14.72	14.46	14.70	73,822,128	+0.25(+1.72%)
May 03, 2006	14.54	14.56	14.34	14.45	51,831,392	+0.07(+0.47%)
May 02, 2006	14.21	14.62	14.19	14.38	69,119,224	+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.