Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.249	9.314	9.036	9.192	56,732,788	-0.14(-1.47%)
Jul 28, 2006	9.089	9.345	8.940	9.330	58,559,312	+0.28(+3.08%)
Jul 27, 2006	9.368	9.479	9.036	9.051	51,060,952	-0.28(-2.99%)
Jul 26, 2006	9.353	9.395	9.177	9.330	52,396,776	-0.09(-0.93%)
Jul 25, 2006	9.750	9.776	9.356	9.417	49,583,136	-0.18(-1.87%)
Jul 24, 2006	9.349	9.635	9.185	9.597	57,944,060	+0.25(+2.66%)
Jul 21, 2006	9.364	9.482	9.288	9.349	55,648,704	-0.07(-0.73%)
Jul 20, 2006	10.38	10.40	9.414	9.417	110,307,768	-0.49(-4.90%)
Jul 19, 2006	9.941	10.22	9.776	9.902	97,370,352	-0.25(-2.48%)
Jul 18, 2006	10.11	10.31	9.834	10.15	43,035,096	+0.01(+0.11%)
Jul 17, 2006	9.765	10.19	9.738	10.14	50,928,300	+0.37(+3.83%)
Jul 14, 2006	10.15	10.20	9.738	9.769	66,140,732	-0.38(-3.76%)
Jul 13, 2006	10.31	10.42	10.15	10.15	37,031,776	-0.24(-2.35%)
Jul 12, 2006	10.55	10.68	10.28	10.40	45,323,580	-0.22(-2.09%)
Jul 11, 2006	10.32	10.67	10.20	10.62	63,184,760	+0.31(+3.04%)
Jul 10, 2006	10.28	10.32	10.17	10.30	42,173,436	+0.14(+1.35%)
Jul 07, 2006	10.21	10.43	10.15	10.17	69,268,464	-0.09(-0.86%)
Jul 06, 2006	10.85	10.86	10.24	10.25	111,547,152	-0.58(-5.32%)
Jul 05, 2006	11.11	11.12	10.82	10.83	34,118,460	-0.32(-2.88%)
Jul 03, 2006	11.25	11.26	11.12	11.15	11,224,716	-0.03(-0.31%)
Jun 30, 2006	11.28	11.32	11.07	11.19	38,238,656	+0.01(+0.10%)
Jun 29, 2006	11.13	11.21	10.86	11.17	51,138,988	+0.19(+1.77%)
Jun 28, 2006	10.83	11.05	10.78	10.98	31,364,970	+0.19(+1.77%)
Jun 27, 2006	11.34	11.38	10.77	10.79	63,874,328	-0.56(-4.95%)
Jun 26, 2006	11.45	11.49	11.30	11.35	26,912,802	-0.11(-0.93%)
Jun 23, 2006	11.56	11.57	11.39	11.46	36,769,484	-0.00(-0.03%)
Jun 22, 2006	11.65	11.76	11.44	11.46	29,397,800	-0.28(-2.37%)
Jun 21, 2006	11.53	11.80	11.49	11.74	37,505,840	+0.22(+1.89%)
Jun 20, 2006	11.48	11.65	11.43	11.52	25,881,804	+0.02(+0.20%)
Jun 19, 2006	11.62	11.76	11.46	11.50	36,732,420	-0.06(-0.56%)
Jun 16, 2006	11.71	11.79	11.49	11.56	36,928,824	-0.17(-1.48%)
Jun 15, 2006	11.73	11.83	11.47	11.74	61,014,968	+0.03(+0.25%)
Jun 14, 2006	11.67	11.86	11.56	11.71	32,342,042	+0.06(+0.49%)
Jun 13, 2006	11.50	11.91	11.50	11.65	48,691,260	+0.15(+1.33%)
Jun 12, 2006	11.73	11.88	11.48	11.50	27,827,364	-0.18(-1.54%)
Jun 09, 2006	11.88	11.99	11.59	11.68	35,988,432	-0.24(-2.05%)
Jun 08, 2006	12.15	12.25	11.56	11.92	58,289,868	-0.26(-2.16%)
Jun 07, 2006	12.04	12.49	12.03	12.19	39,451,244	+0.12(+1.01%)
Jun 06, 2006	12.51	12.58	12.00	12.06	54,890,072	-0.35(-2.80%)
Jun 05, 2006	12.34	12.45	12.24	12.41	33,298,760	-0.05(-0.40%)
Jun 02, 2006	12.56	12.76	12.24	12.46	36,268,228	-0.17(-1.36%)
Jun 01, 2006	12.53	12.64	12.41	12.63	32,827,862	+0.10(+0.82%)
May 31, 2006	12.69	12.72	12.36	12.53	53,068,480	-0.15(-1.20%)
May 30, 2006	12.99	13.02	12.64	12.68	50,370,800	-0.38(-2.89%)
May 26, 2006	13.14	13.22	12.85	13.06	67,580,864	+0.12(+0.94%)
May 25, 2006	12.53	12.98	12.27	12.94	145,555,184	+1.41(+12.18%)
May 24, 2006	11.55	11.70	11.24	11.53	57,426,660	+0.06(+0.50%)
May 23, 2006	11.49	11.75	11.43	11.48	57,976,604	+0.11(+0.94%)
May 22, 2006	11.16	11.40	11.03	11.37	53,082,948	+0.03(+0.24%)
May 19, 2006	11.35	11.46	11.16	11.34	75,346,128	+0.02(+0.20%)
May 18, 2006	11.31	11.45	11.09	11.32	55,409,128	+0.05(+0.44%)
May 17, 2006	11.50	11.63	11.20	11.27	84,514,328	-0.29(-2.54%)
May 16, 2006	11.95	12.08	11.53	11.56	60,518,460	-0.36(-3.04%)
May 15, 2006	11.96	12.16	11.80	11.93	41,887,556	-0.10(-0.83%)
May 12, 2006	12.15	12.35	12.01	12.03	42,668,592	-0.20(-1.66%)
May 11, 2006	12.47	12.52	12.14	12.23	39,180,672	-0.22(-1.75%)
May 10, 2006	12.23	12.50	12.22	12.45	52,633,520	+0.28(+2.29%)
May 09, 2006	12.06	12.40	11.96	12.17	90,740,568	+0.21(+1.72%)
May 08, 2006	12.43	12.60	11.88	11.96	138,771,600	-0.41(-3.30%)
May 05, 2006	13.07	13.10	12.22	12.37	142,828,592	-0.66(-5.04%)
May 04, 2006	13.01	13.27	12.96	13.03	50,279,468	-0.02(-0.18%)
May 03, 2006	13.25	13.37	12.91	13.05	32,467,420	-0.22(-1.64%)
May 02, 2006	13.18	13.29	13.14	13.27	28,446,546	+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.