Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.252	9.317	9.039	9.195	56,714,460	-0.14(-1.47%)
Jul 28, 2006	9.092	9.348	8.943	9.333	58,540,396	+0.28(+3.08%)
Jul 27, 2006	9.371	9.482	9.039	9.054	51,044,460	-0.28(-2.99%)
Jul 26, 2006	9.356	9.398	9.180	9.333	52,379,848	-0.09(-0.93%)
Jul 25, 2006	9.753	9.780	9.359	9.421	49,567,116	-0.18(-1.87%)
Jul 24, 2006	9.352	9.638	9.187	9.600	57,925,344	+0.25(+2.66%)
Jul 21, 2006	9.367	9.485	9.291	9.352	55,630,728	-0.07(-0.73%)
Jul 20, 2006	10.39	10.41	9.417	9.421	110,272,136	-0.49(-4.90%)
Jul 19, 2006	9.944	10.23	9.780	9.906	97,338,896	-0.25(-2.48%)
Jul 18, 2006	10.11	10.31	9.837	10.16	43,021,192	+0.01(+0.11%)
Jul 17, 2006	9.768	10.19	9.741	10.15	50,911,848	+0.37(+3.83%)
Jul 14, 2006	10.16	10.20	9.741	9.772	66,119,368	-0.38(-3.76%)
Jul 13, 2006	10.31	10.43	10.15	10.15	37,019,812	-0.24(-2.35%)
Jul 12, 2006	10.55	10.68	10.29	10.40	45,308,940	-0.22(-2.09%)
Jul 11, 2006	10.33	10.67	10.21	10.62	63,164,348	+0.31(+3.04%)
Jul 10, 2006	10.28	10.33	10.18	10.31	42,159,812	+0.14(+1.35%)
Jul 07, 2006	10.22	10.43	10.15	10.17	69,246,080	-0.09(-0.86%)
Jul 06, 2006	10.85	10.86	10.25	10.26	111,511,120	-0.58(-5.32%)
Jul 05, 2006	11.11	11.12	10.83	10.83	34,107,436	-0.32(-2.88%)
Jul 03, 2006	11.25	11.26	11.12	11.15	11,221,090	-0.03(-0.31%)
Jun 30, 2006	11.29	11.33	11.07	11.19	38,226,300	+0.01(+0.10%)
Jun 29, 2006	11.13	11.21	10.86	11.18	51,122,464	+0.19(+1.77%)
Jun 28, 2006	10.83	11.06	10.78	10.98	31,354,838	+0.19(+1.77%)
Jun 27, 2006	11.35	11.38	10.77	10.79	63,853,692	-0.56(-4.95%)
Jun 26, 2006	11.45	11.50	11.31	11.35	26,904,108	-0.11(-0.93%)
Jun 23, 2006	11.56	11.57	11.39	11.46	36,757,604	-0.00(-0.03%)
Jun 22, 2006	11.66	11.76	11.45	11.46	29,388,302	-0.28(-2.37%)
Jun 21, 2006	11.53	11.80	11.50	11.74	37,493,724	+0.22(+1.89%)
Jun 20, 2006	11.49	11.65	11.43	11.53	25,873,442	+0.02(+0.20%)
Jun 19, 2006	11.62	11.77	11.46	11.50	36,720,552	-0.06(-0.56%)
Jun 16, 2006	11.71	11.80	11.50	11.57	36,916,892	-0.17(-1.48%)
Jun 15, 2006	11.73	11.83	11.48	11.74	60,995,256	+0.03(+0.25%)
Jun 14, 2006	11.67	11.87	11.57	11.71	32,331,594	+0.06(+0.49%)
Jun 13, 2006	11.51	11.92	11.50	11.66	48,675,532	+0.15(+1.33%)
Jun 12, 2006	11.73	11.88	11.48	11.50	27,818,374	-0.18(-1.54%)
Jun 09, 2006	11.88	11.99	11.59	11.68	35,976,804	-0.24(-2.05%)
Jun 08, 2006	12.16	12.26	11.57	11.93	58,271,036	-0.26(-2.16%)
Jun 07, 2006	12.04	12.50	12.04	12.19	39,438,500	+0.12(+1.01%)
Jun 06, 2006	12.52	12.58	12.00	12.07	54,872,340	-0.35(-2.80%)
Jun 05, 2006	12.35	12.45	12.25	12.42	33,288,004	-0.05(-0.40%)
Jun 02, 2006	12.57	12.76	12.24	12.47	36,256,508	-0.17(-1.36%)
Jun 01, 2006	12.54	12.64	12.42	12.64	32,817,256	+0.10(+0.82%)
May 31, 2006	12.69	12.73	12.37	12.53	53,051,336	-0.15(-1.21%)
May 30, 2006	13.00	13.03	12.64	12.69	50,354,528	-0.38(-2.89%)
May 26, 2006	13.14	13.22	12.86	13.06	67,559,032	+0.12(+0.94%)
May 25, 2006	12.53	12.99	12.27	12.94	145,508,160	+1.41(+12.19%)
May 24, 2006	11.55	11.70	11.25	11.54	57,408,108	+0.06(+0.50%)
May 23, 2006	11.49	11.75	11.43	11.48	57,957,876	+0.11(+0.94%)
May 22, 2006	11.17	11.40	11.03	11.37	53,065,796	+0.03(+0.24%)
May 19, 2006	11.35	11.46	11.17	11.35	75,321,784	+0.02(+0.20%)
May 18, 2006	11.31	11.45	11.10	11.32	55,391,228	+0.05(+0.44%)
May 17, 2006	11.51	11.64	11.20	11.27	84,487,024	-0.29(-2.54%)
May 16, 2006	11.95	12.08	11.54	11.57	60,498,912	-0.36(-3.04%)
May 15, 2006	11.97	12.17	11.80	11.93	41,874,024	-0.10(-0.83%)
May 12, 2006	12.15	12.35	12.02	12.03	42,654,808	-0.20(-1.66%)
May 11, 2006	12.48	12.53	12.15	12.23	39,168,016	-0.22(-1.75%)
May 10, 2006	12.23	12.50	12.22	12.45	52,616,520	+0.28(+2.29%)
May 09, 2006	12.06	12.41	11.96	12.17	90,711,256	+0.21(+1.72%)
May 08, 2006	12.43	12.61	11.88	11.96	138,726,768	-0.41(-3.30%)
May 05, 2006	13.07	13.10	12.23	12.37	142,782,464	-0.66(-5.04%)
May 04, 2006	13.02	13.28	12.96	13.03	50,263,224	-0.02(-0.18%)
May 03, 2006	13.26	13.37	12.92	13.05	32,456,930	-0.22(-1.64%)
May 02, 2006	13.18	13.29	13.14	13.27	28,437,356	+0.16(+1.22%)

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.