Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.61	13.72	13.33	13.37	100,984,304	-0.06(-0.46%)
Jul 28, 2006	13.22	13.53	13.21	13.44	91,258,184	+0.24(+1.79%)
Jul 27, 2006	12.97	13.21	12.93	13.20	69,838,856	+0.28(+2.15%)
Jul 26, 2006	12.81	13.00	12.80	12.92	55,262,216	+0.08(+0.60%)
Jul 25, 2006	12.71	12.93	12.71	12.84	57,883,664	+0.09(+0.69%)
Jul 24, 2006	12.35	12.83	12.25	12.76	92,156,232	+0.49(+4.03%)
Jul 21, 2006	12.25	12.37	12.19	12.26	72,150,720	+0.06(+0.51%)
Jul 20, 2006	12.16	12.28	12.09	12.20	65,076,952	+0.21(+1.76%)
Jul 19, 2006	11.68	12.04	11.65	11.99	65,332,120	+0.37(+3.19%)
Jul 18, 2006	11.61	11.71	11.49	11.62	52,035,208	+0.09(+0.76%)
Jul 17, 2006	11.53	11.66	11.46	11.53	45,848,212	-0.01(-0.04%)
Jul 14, 2006	11.77	11.77	11.40	11.54	55,162,716	-0.23(-1.97%)
Jul 13, 2006	11.91	11.93	11.69	11.77	49,667,764	-0.16(-1.34%)
Jul 12, 2006	12.05	12.08	11.90	11.93	32,734,176	-0.16(-1.32%)
Jul 11, 2006	12.23	12.26	11.95	12.09	53,551,252	-0.20(-1.59%)
Jul 10, 2006	12.27	12.33	12.23	12.28	27,627,902	+0.10(+0.80%)
Jul 07, 2006	12.25	12.30	12.14	12.18	33,954,044	+0.00(+0.00%)
Jul 06, 2006	12.23	12.31	12.14	12.18	39,267,484	+0.00(+0.00%)
Jul 05, 2006	12.11	12.19	12.06	12.18	58,372,624	+0.05(+0.42%)
Jul 03, 2006	12.11	12.20	12.04	12.13	30,664,458	+0.06(+0.47%)
Jun 30, 2006	11.99	12.25	11.98	12.08	61,053,344	+0.12(+0.99%)
Jun 29, 2006	11.84	11.99	11.77	11.96	50,585,824	+0.17(+1.48%)
Jun 28, 2006	11.80	11.84	11.74	11.78	38,437,848	+0.05(+0.44%)
Jun 27, 2006	11.85	11.89	11.69	11.73	41,810,416	-0.11(-0.91%)
Jun 26, 2006	12.07	12.07	11.80	11.84	60,728,020	+0.19(+1.63%)
Jun 23, 2006	11.68	11.73	11.58	11.65	43,242,116	-0.01(-0.04%)
Jun 22, 2006	11.71	11.83	11.64	11.65	45,278,992	-0.02(-0.18%)
Jun 21, 2006	11.82	11.94	11.65	11.68	76,433,376	-0.13(-1.13%)
Jun 20, 2006	11.92	11.94	11.75	11.81	92,678,224	-0.06(-0.48%)
Jun 19, 2006	12.09	12.14	11.78	11.87	54,047,984	-0.19(-1.58%)
Jun 16, 2006	12.04	12.17	11.96	12.06	60,204,468	-0.05(-0.43%)
Jun 15, 2006	12.01	12.16	11.91	12.11	52,225,856	+0.22(+1.82%)
Jun 14, 2006	11.84	11.93	11.82	11.89	56,488,304	+0.04(+0.30%)
Jun 13, 2006	11.94	12.09	11.85	11.86	60,131,592	-0.13(-1.07%)
Jun 12, 2006	12.12	12.17	11.94	11.98	39,014,452	-0.12(-1.02%)
Jun 09, 2006	12.17	12.23	12.07	12.11	59,204,396	-0.17(-1.38%)
Jun 08, 2006	12.20	12.29	12.00	12.28	67,220,712	-0.03(-0.21%)
Jun 07, 2006	12.36	12.44	12.29	12.30	52,247,816	+0.04(+0.29%)
Jun 06, 2006	12.37	12.51	12.17	12.27	51,555,188	-0.05(-0.42%)
Jun 05, 2006	12.50	12.56	12.27	12.32	49,779,120	-0.13(-1.03%)
Jun 02, 2006	12.35	12.45	12.28	12.45	41,964,336	+0.15(+1.21%)
Jun 01, 2006	12.26	12.43	12.21	12.30	48,670,800	+0.12(+1.01%)
May 31, 2006	12.17	12.25	12.10	12.17	46,401,884	+0.04(+0.34%)
May 30, 2006	12.30	12.35	12.11	12.13	47,081,492	-0.22(-1.75%)
May 26, 2006	12.37	12.40	12.23	12.35	44,748,444	+0.08(+0.63%)
May 25, 2006	12.27	12.30	12.14	12.27	46,437,840	+0.01(+0.04%)
May 24, 2006	12.34	12.35	12.16	12.27	48,859,700	-0.08(-0.63%)
May 23, 2006	12.21	12.42	12.21	12.34	57,355,836	+0.14(+1.14%)
May 22, 2006	12.24	12.42	12.20	12.21	55,138,812	-0.05(-0.42%)
May 19, 2006	12.35	12.40	12.14	12.26	67,242,280	-0.04(-0.29%)
May 18, 2006	12.46	12.53	12.27	12.29	62,172,740	-0.20(-1.57%)
May 17, 2006	12.71	12.84	12.43	12.49	59,936,472	-0.32(-2.53%)
May 16, 2006	12.71	12.87	12.66	12.81	43,954,568	+0.01(+0.04%)
May 15, 2006	12.62	12.83	12.62	12.81	48,286,784	+0.20(+1.59%)
May 12, 2006	12.71	12.79	12.57	12.61	54,986,644	-0.16(-1.25%)
May 11, 2006	13.00	13.06	12.71	12.77	56,420,868	-0.12(-0.92%)
May 10, 2006	13.00	13.02	12.80	12.88	52,304,756	-0.24(-1.84%)
May 09, 2006	13.12	13.23	13.09	13.13	32,241,718	-0.02(-0.12%)
May 08, 2006	13.07	13.22	13.06	13.14	40,162,808	+0.07(+0.51%)
May 05, 2006	13.03	13.16	13.00	13.07	39,071,588	+0.10(+0.75%)
May 04, 2006	13.02	13.10	12.95	12.98	51,708,716	+0.03(+0.20%)
May 03, 2006	13.00	13.17	12.92	12.95	48,583,540	-0.01(-0.04%)
May 02, 2006	12.89	13.06	12.87	12.96	44,786,924	+0.03(+0.24%)

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.