Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.44	14.55	14.14	14.19	95,197,288	-0.07(-0.46%)
Jul 28, 2006	14.03	14.36	14.01	14.25	86,028,536	+0.25(+1.79%)
Jul 27, 2006	13.76	14.01	13.72	14.00	65,836,660	+0.29(+2.15%)
Jul 26, 2006	13.59	13.79	13.58	13.71	52,095,352	+0.08(+0.60%)
Jul 25, 2006	13.48	13.72	13.48	13.62	54,566,576	+0.09(+0.69%)
Jul 24, 2006	13.11	13.61	13.00	13.53	86,875,112	+0.52(+4.03%)
Jul 21, 2006	12.99	13.12	12.93	13.01	68,016,040	+0.07(+0.51%)
Jul 20, 2006	12.90	13.02	12.83	12.94	61,347,644	+0.22(+1.76%)
Jul 19, 2006	12.39	12.77	12.36	12.72	61,588,188	+0.39(+3.19%)
Jul 18, 2006	12.31	12.42	12.19	12.33	49,053,272	+0.09(+0.76%)
Jul 17, 2006	12.23	12.37	12.16	12.23	43,220,828	-0.01(-0.04%)
Jul 14, 2006	12.48	12.48	12.10	12.24	52,001,552	-0.25(-1.97%)
Jul 13, 2006	12.64	12.65	12.40	12.48	46,821,496	-0.17(-1.34%)
Jul 12, 2006	12.78	12.82	12.62	12.65	30,858,306	-0.17(-1.32%)
Jul 11, 2006	12.97	13.01	12.67	12.82	50,482,436	-0.21(-1.59%)
Jul 10, 2006	13.02	13.08	12.97	13.03	26,044,654	+0.10(+0.80%)
Jul 07, 2006	12.99	13.05	12.88	12.93	32,008,270	+0.00(+0.00%)
Jul 06, 2006	12.97	13.06	12.88	12.93	37,017,216	+0.00(+0.00%)
Jul 05, 2006	12.84	12.93	12.79	12.93	55,027,512	+0.05(+0.42%)
Jul 03, 2006	12.85	12.95	12.77	12.87	28,907,198	+0.06(+0.47%)
Jun 30, 2006	12.72	12.99	12.71	12.81	57,554,612	+0.13(+0.99%)
Jun 29, 2006	12.55	12.72	12.49	12.69	47,686,944	+0.19(+1.48%)
Jun 28, 2006	12.52	12.56	12.46	12.50	36,235,124	+0.05(+0.44%)
Jun 27, 2006	12.57	12.61	12.40	12.45	39,414,424	-0.11(-0.91%)
Jun 26, 2006	12.80	12.80	12.52	12.56	57,247,932	+0.20(+1.63%)
Jun 23, 2006	12.39	12.45	12.29	12.36	40,764,080	-0.01(-0.04%)
Jun 22, 2006	12.42	12.55	12.35	12.36	42,684,228	-0.02(-0.18%)
Jun 21, 2006	12.54	12.67	12.36	12.39	72,053,280	-0.14(-1.13%)
Jun 20, 2006	12.65	12.66	12.47	12.53	87,367,200	-0.06(-0.48%)
Jun 19, 2006	12.83	12.88	12.49	12.59	50,950,704	-0.20(-1.58%)
Jun 16, 2006	12.77	12.91	12.69	12.79	56,754,384	-0.05(-0.43%)
Jun 15, 2006	12.74	12.90	12.64	12.84	49,232,992	+0.23(+1.82%)
Jun 14, 2006	12.56	12.66	12.54	12.61	53,251,180	+0.04(+0.30%)
Jun 13, 2006	12.66	12.83	12.57	12.58	56,685,684	-0.14(-1.07%)
Jun 12, 2006	12.85	12.91	12.67	12.71	36,778,688	-0.13(-1.02%)
Jun 09, 2006	12.91	12.97	12.81	12.84	55,811,620	-0.18(-1.38%)
Jun 08, 2006	12.94	13.04	12.73	13.02	63,368,552	-0.03(-0.21%)
Jun 07, 2006	13.11	13.20	13.04	13.05	49,253,696	+0.04(+0.29%)
Jun 06, 2006	13.12	13.27	12.91	13.01	48,600,760	-0.05(-0.42%)
Jun 05, 2006	13.26	13.32	13.02	13.07	46,926,472	-0.14(-1.03%)
Jun 02, 2006	13.10	13.21	13.03	13.20	39,559,520	+0.16(+1.21%)
Jun 01, 2006	13.01	13.18	12.95	13.05	45,881,664	+0.13(+1.01%)
May 31, 2006	12.91	12.99	12.84	12.91	43,742,772	+0.04(+0.34%)
May 30, 2006	13.05	13.10	12.85	12.87	44,383,432	-0.23(-1.75%)
May 26, 2006	13.12	13.15	12.97	13.10	42,184,084	+0.08(+0.63%)
May 25, 2006	13.02	13.05	12.88	13.02	43,776,668	+0.01(+0.04%)
May 24, 2006	13.09	13.10	12.90	13.01	46,059,740	-0.08(-0.63%)
May 23, 2006	12.95	13.17	12.95	13.09	54,068,996	+0.15(+1.14%)
May 22, 2006	12.98	13.18	12.94	12.95	51,979,020	-0.05(-0.42%)
May 19, 2006	13.10	13.15	12.88	13.00	63,388,888	-0.04(-0.29%)
May 18, 2006	13.21	13.29	13.02	13.04	58,609,860	-0.21(-1.57%)
May 17, 2006	13.49	13.62	13.18	13.25	56,501,748	-0.34(-2.53%)
May 16, 2006	13.48	13.65	13.43	13.59	41,435,700	+0.01(+0.04%)
May 15, 2006	13.38	13.61	13.38	13.59	45,519,656	+0.21(+1.59%)
May 12, 2006	13.48	13.57	13.33	13.37	51,835,572	-0.17(-1.25%)
May 11, 2006	13.79	13.86	13.48	13.54	53,187,608	-0.13(-0.92%)
May 10, 2006	13.79	13.81	13.58	13.67	49,307,376	-0.26(-1.84%)
May 09, 2006	13.92	14.04	13.88	13.92	30,394,070	-0.02(-0.12%)
May 08, 2006	13.86	14.03	13.85	13.94	37,861,232	+0.07(+0.51%)
May 05, 2006	13.83	13.96	13.79	13.87	36,832,548	+0.10(+0.75%)
May 04, 2006	13.81	13.89	13.74	13.77	48,745,492	+0.03(+0.20%)
May 03, 2006	13.79	13.97	13.71	13.74	45,799,408	-0.01(-0.04%)
May 02, 2006	13.67	13.86	13.65	13.74	42,220,360	+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.