Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11852	11868	11817	11831	150,113,568	+7.30(+0.06%)
Jul 28, 2006	11777	11850	11759	11824	187,379,296	+64.80(+0.55%)
Jul 27, 2006	11898	11930	11759	11759	175,260,864	-120.60(-1.02%)
Jul 26, 2006	11750	11880	11698	11880	187,803,296	+124.90(+1.06%)
Jul 25, 2006	11664	11769	11625	11755	181,127,920	+129.40(+1.11%)
Jul 24, 2006	11460	11625	11418	11625	164,267,920	+206.90(+1.81%)
Jul 21, 2006	11574	11565	11418	11418	141,296,752	-47.20(-0.41%)
Jul 20, 2006	11616	11661	11466	11466	151,846,032	-154.10(-1.33%)
Jul 19, 2006	11471	11629	11467	11620	165,179,776	+147.90(+1.29%)
Jul 18, 2006	11493	11537	11410	11472	169,609,792	-8.90(-0.08%)
Jul 17, 2006	11572	11630	11481	11481	126,587,152	-149.40(-1.28%)
Jul 14, 2006	11626	11658	11510	11630	126,514,320	+28.10(+0.24%)
Jul 13, 2006	11755	11771	11599	11602	165,047,440	-169.20(-1.44%)
Jul 12, 2006	11821	11879	11755	11771	183,535,232	-21.90(-0.19%)
Jul 11, 2006	11704	11804	11655	11793	208,856,400	+138.30(+1.19%)
Jul 10, 2006	11617	11665	11605	11655	124,501,456	+22.80(+0.20%)
Jul 07, 2006	11598	11681	11581	11632	144,999,200	+29.90(+0.26%)
Jul 06, 2006	11577	11678	11577	11602	159,959,440	-24.40(-0.21%)
Jul 05, 2006	11710	11733	11577	11626	157,479,440	+13.50(+0.12%)
Jul 03, 2006	11613	11613	11613	11613	0	+0.00(+0.00%)
Jun 30, 2006	11610	11659	11521	11613	152,672,960	+92.00(+0.80%)
Jun 29, 2006	11521	11521	11521	11521	0	+188.60(+1.66%)
Jun 28, 2006	11312	11360	11270	11332	142,883,504	+39.10(+0.35%)
Jun 27, 2006	11390	11424	11293	11293	171,773,728	+44.20(+0.39%)
Jun 23, 2006	11140	11291	11130	11249	115,695,608	+118.80(+1.07%)
Jun 22, 2006	11138	11182	11113	11130	141,758,032	+17.40(+0.16%)
Jun 21, 2006	10967	11127	10957	11113	135,987,184	+117.30(+1.07%)
Jun 20, 2006	11062	11066	10980	10996	131,514,856	-12.10(-0.11%)
Jun 19, 2006	11165	11208	10968	11008	137,601,568	-200.40(-1.79%)
Jun 16, 2006	11194	11269	11190	11208	263,835,248	-5.20(-0.05%)
Jun 15, 2006	11085	11237	10961	11213	182,086,832	+252.50(+2.30%)
Jun 14, 2006	10936	11008	10876	10961	205,148,464	+56.40(+0.52%)
Jun 13, 2006	11027	11198	10861	10904	239,255,920	-293.30(-2.62%)
Jun 12, 2006	11398	11417	11148	11198	163,954,816	-193.10(-1.70%)
Jun 09, 2006	11450	11497	11346	11391	185,011,520	-24.80(-0.22%)
Jun 08, 2006	11388	11475	11163	11416	233,262,720	-59.90(-0.52%)
Jun 07, 2006	11612	11666	11475	11475	199,085,600	-190.70(-1.63%)
Jun 06, 2006	11673	11707	11566	11666	169,914,880	-33.40(-0.29%)
Jun 05, 2006	11915	11932	11700	11700	141,886,400	-199.20(-1.67%)
Jun 02, 2006	11871	11918	11847	11899	137,447,952	+51.70(+0.44%)
Jun 01, 2006	11695	11853	11664	11847	175,668,960	+102.50(+0.87%)
May 31, 2006	11717	11806	11702	11744	309,356,704	+39.10(+0.33%)
May 30, 2006	11889	11881	11702	11705	158,317,008	-57.40(-0.49%)
May 26, 2006	11718	11767	11653	11763	150,004,464	+109.80(+0.94%)
May 25, 2006	11488	11653	11424	11653	170,224,752	+229.10(+2.01%)
May 24, 2006	11479	11540	11345	11424	191,782,304	-116.00(-1.01%)
May 23, 2006	11545	11663	11538	11540	202,591,984	-5.90(-0.05%)
May 22, 2006	11546	11546	11546	11546	0	+0.00(+0.00%)
May 19, 2006	11484	11591	11402	11546	201,342,080	+5.80(+0.05%)
May 18, 2006	11669	11697	11538	11540	203,113,952	-100.60(-0.86%)
May 17, 2006	11837	11854	11630	11641	210,901,632	-188.80(-1.60%)
May 16, 2006	11849	11935	11746	11829	206,093,792	-2.30(-0.02%)
May 15, 2006	11881	12038	11742	11832	209,824,976	-206.40(-1.71%)
May 12, 2006	12142	12165	11990	12038	196,868,832	-127.30(-1.05%)
May 11, 2006	12397	12421	12161	12165	261,046,688	-150.90(-1.23%)
May 10, 2006	12318	12349	12278	12316	228,063,232	-11.90(-0.10%)
May 09, 2006	12295	12385	12286	12328	217,622,176	+34.00(+0.28%)
May 08, 2006	12280	12294	12198	12294	217,378,480	+24.10(+0.20%)
May 05, 2006	12166	12271	12126	12270	193,116,128	+144.20(+1.19%)
May 04, 2006	12162	12220	12126	12126	184,077,968	-70.30(-0.58%)
May 03, 2006	12293	12306	12154	12196	184,259,536	-78.30(-0.64%)
May 02, 2006	12241	12286	12229	12274	202,975,360	+39.90(+0.33%)

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.