Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.61	13.72	13.33	13.37	100,994,736	-0.06(-0.46%)
Jul 28, 2006	13.22	13.53	13.21	13.43	91,267,616	+0.24(+1.79%)
Jul 27, 2006	12.97	13.21	12.93	13.20	69,846,072	+0.28(+2.15%)
Jul 26, 2006	12.81	13.00	12.80	12.92	55,267,928	+0.08(+0.60%)
Jul 25, 2006	12.71	12.93	12.71	12.84	57,889,644	+0.09(+0.69%)
Jul 24, 2006	12.35	12.83	12.25	12.75	92,165,752	+0.49(+4.03%)
Jul 21, 2006	12.25	12.37	12.19	12.26	72,158,176	+0.06(+0.51%)
Jul 20, 2006	12.16	12.28	12.09	12.20	65,083,676	+0.21(+1.76%)
Jul 19, 2006	11.67	12.03	11.65	11.99	65,338,868	+0.37(+3.19%)
Jul 18, 2006	11.61	11.71	11.49	11.62	52,040,584	+0.09(+0.76%)
Jul 17, 2006	11.53	11.66	11.46	11.53	45,852,948	-0.01(-0.04%)
Jul 14, 2006	11.77	11.77	11.40	11.54	55,168,416	-0.23(-1.97%)
Jul 13, 2006	11.91	11.93	11.68	11.77	49,672,896	-0.16(-1.34%)
Jul 12, 2006	12.04	12.08	11.90	11.93	32,737,558	-0.16(-1.32%)
Jul 11, 2006	12.23	12.26	11.95	12.09	53,556,784	-0.20(-1.59%)
Jul 10, 2006	12.27	12.33	12.22	12.28	27,630,756	+0.10(+0.80%)
Jul 07, 2006	12.25	12.30	12.14	12.18	33,957,552	+0.00(+0.00%)
Jul 06, 2006	12.23	12.31	12.14	12.18	39,271,540	+0.00(+0.00%)
Jul 05, 2006	12.11	12.19	12.05	12.18	58,378,656	+0.05(+0.42%)
Jul 03, 2006	12.11	12.20	12.04	12.13	30,667,626	+0.06(+0.47%)
Jun 30, 2006	11.99	12.25	11.98	12.08	61,059,652	+0.12(+0.99%)
Jun 29, 2006	11.83	11.99	11.77	11.96	50,591,052	+0.17(+1.48%)
Jun 28, 2006	11.80	11.84	11.74	11.78	38,441,820	+0.05(+0.44%)
Jun 27, 2006	11.85	11.89	11.68	11.73	41,814,740	-0.11(-0.91%)
Jun 26, 2006	12.07	12.07	11.80	11.84	60,734,292	+0.19(+1.63%)
Jun 23, 2006	11.68	11.73	11.58	11.65	43,246,588	-0.01(-0.04%)
Jun 22, 2006	11.71	11.83	11.64	11.65	45,283,672	-0.02(-0.18%)
Jun 21, 2006	11.82	11.94	11.65	11.67	76,441,280	-0.13(-1.13%)
Jun 20, 2006	11.92	11.94	11.75	11.81	92,687,808	-0.06(-0.48%)
Jun 19, 2006	12.09	12.14	11.78	11.86	54,053,568	-0.19(-1.58%)
Jun 16, 2006	12.04	12.17	11.96	12.05	60,210,688	-0.05(-0.42%)
Jun 15, 2006	12.01	12.16	11.91	12.11	52,231,252	+0.22(+1.82%)
Jun 14, 2006	11.84	11.93	11.82	11.89	56,494,144	+0.04(+0.30%)
Jun 13, 2006	11.94	12.09	11.85	11.85	60,137,804	-0.13(-1.07%)
Jun 12, 2006	12.12	12.17	11.94	11.98	39,018,484	-0.12(-1.02%)
Jun 09, 2006	12.17	12.23	12.07	12.11	59,210,512	-0.17(-1.38%)
Jun 08, 2006	12.19	12.29	12.00	12.28	67,227,656	-0.03(-0.21%)
Jun 07, 2006	12.36	12.44	12.29	12.30	52,253,216	+0.04(+0.29%)
Jun 06, 2006	12.37	12.51	12.17	12.27	51,560,516	-0.05(-0.42%)
Jun 05, 2006	12.50	12.56	12.27	12.32	49,784,264	-0.13(-1.03%)
Jun 02, 2006	12.35	12.45	12.28	12.45	41,968,672	+0.15(+1.21%)
Jun 01, 2006	12.26	12.43	12.20	12.30	48,675,828	+0.12(+1.01%)
May 31, 2006	12.17	12.25	12.10	12.17	46,406,680	+0.04(+0.34%)
May 30, 2006	12.30	12.35	12.11	12.13	47,086,356	-0.22(-1.75%)
May 26, 2006	12.37	12.40	12.23	12.35	44,753,068	+0.08(+0.63%)
May 25, 2006	12.27	12.30	12.14	12.27	46,442,636	+0.01(+0.04%)
May 24, 2006	12.34	12.35	12.16	12.27	48,864,748	-0.08(-0.63%)
May 23, 2006	12.20	12.42	12.20	12.34	57,361,764	+0.14(+1.14%)
May 22, 2006	12.23	12.42	12.19	12.20	55,144,508	-0.05(-0.42%)
May 19, 2006	12.35	12.40	12.14	12.26	67,249,232	-0.04(-0.29%)
May 18, 2006	12.46	12.53	12.27	12.29	62,179,164	-0.20(-1.57%)
May 17, 2006	12.71	12.84	12.43	12.49	59,942,668	-0.32(-2.53%)
May 16, 2006	12.71	12.87	12.66	12.81	43,959,108	+0.01(+0.04%)
May 15, 2006	12.62	12.83	12.62	12.81	48,291,776	+0.20(+1.59%)
May 12, 2006	12.71	12.79	12.56	12.61	54,992,324	-0.16(-1.25%)
May 11, 2006	13.00	13.06	12.71	12.77	56,426,700	-0.12(-0.92%)
May 10, 2006	13.00	13.02	12.80	12.88	52,310,160	-0.24(-1.84%)
May 09, 2006	13.12	13.23	13.08	13.13	32,245,050	-0.02(-0.12%)
May 08, 2006	13.07	13.22	13.06	13.14	40,166,956	+0.07(+0.51%)
May 05, 2006	13.03	13.16	13.00	13.07	39,075,628	+0.10(+0.75%)
May 04, 2006	13.02	13.09	12.95	12.98	51,714,060	+0.03(+0.20%)
May 03, 2006	13.00	13.17	12.92	12.95	48,588,564	-0.01(-0.04%)
May 02, 2006	12.89	13.06	12.87	12.96	44,791,552	+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.