Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.533	4.663	4.474	4.637	45,967	+0.08(+1.87%)
Jul 28, 2006	4.572	4.604	4.507	4.552	72,395	-0.04(-0.85%)
Jul 27, 2006	4.578	4.637	4.539	4.591	53,460	-0.01(-0.14%)
Jul 26, 2006	4.507	4.618	4.298	4.598	74,848	+0.00(+0.00%)
Jul 25, 2006	4.591	4.631	4.454	4.598	50,052	-0.01(-0.28%)
Jul 24, 2006	4.611	4.637	4.572	4.611	81,136	-0.03(-0.70%)
Jul 21, 2006	4.742	4.761	4.604	4.644	91,052	-0.10(-2.07%)
Jul 20, 2006	4.716	4.781	4.702	4.742	35,736	+0.01(+0.14%)
Jul 19, 2006	4.742	4.833	4.702	4.735	26,887	-0.03(-0.55%)
Jul 18, 2006	4.696	4.827	4.696	4.761	54,816	+0.05(+0.97%)
Jul 17, 2006	4.820	4.820	4.637	4.716	132,701	-0.06(-1.23%)
Jul 14, 2006	4.774	4.866	4.722	4.774	87,176	-0.05(-0.95%)
Jul 13, 2006	4.768	4.859	4.768	4.820	22,590	-0.05(-0.94%)
Jul 12, 2006	4.787	4.892	4.709	4.866	40,311	+0.05(+1.09%)
Jul 11, 2006	4.729	4.827	4.729	4.814	52,939	-0.01(-0.27%)
Jul 10, 2006	4.716	4.853	4.716	4.827	38,202	-0.01(-0.27%)
Jul 07, 2006	4.846	4.879	4.761	4.840	74,868	-0.05(-1.07%)
Jul 06, 2006	4.892	4.892	4.787	4.892	220,086	+0.03(+0.54%)
Jul 05, 2006	4.827	4.898	4.735	4.866	171,824	+0.04(+0.81%)
Jul 03, 2006	4.814	4.833	4.748	4.827	21,740	+0.03(+0.54%)
Jun 30, 2006	4.859	4.879	4.689	4.800	149,482	-0.02(-0.41%)
Jun 29, 2006	4.885	4.892	4.794	4.820	64,153	-0.04(-0.81%)
Jun 28, 2006	4.827	4.892	4.735	4.859	242,172	+0.06(+1.22%)
Jun 27, 2006	4.761	4.872	4.604	4.800	217,567	+0.24(+5.15%)
Jun 26, 2006	4.637	4.676	4.539	4.565	20,976	-0.03(-0.57%)
Jun 23, 2006	4.559	4.637	4.520	4.591	45,792	+0.01(+0.29%)
Jun 22, 2006	4.539	4.624	4.513	4.578	43,561	+0.01(+0.14%)
Jun 21, 2006	4.520	4.670	4.422	4.572	155,340	+0.04(+0.86%)
Jun 20, 2006	4.526	4.611	4.454	4.533	54,375	+0.05(+1.17%)
Jun 19, 2006	4.546	4.637	4.448	4.480	78,526	-0.10(-2.14%)
Jun 16, 2006	4.546	4.631	4.507	4.578	23,986	+0.05(+1.01%)
Jun 15, 2006	4.598	4.624	4.493	4.533	58,894	-0.04(-0.86%)
Jun 14, 2006	4.631	4.702	4.526	4.572	83,480	-0.07(-1.41%)
Jun 13, 2006	4.591	4.696	4.552	4.637	32,751	+0.00(+0.00%)
Jun 12, 2006	4.631	4.722	4.578	4.637	28,483	-0.01(-0.28%)
Jun 09, 2006	4.624	4.702	4.611	4.650	49,770	+0.03(+0.71%)
Jun 08, 2006	4.657	4.716	4.572	4.618	92,806	-0.06(-1.26%)
Jun 07, 2006	4.676	4.722	4.559	4.676	123,141	-0.02(-0.42%)
Jun 06, 2006	4.663	4.722	4.585	4.696	45,751	+0.03(+0.56%)
Jun 05, 2006	4.598	4.689	4.520	4.670	101,837	+0.09(+2.00%)
Jun 02, 2006	4.578	4.644	4.441	4.578	89,805	-0.03(-0.71%)
Jun 01, 2006	4.493	4.624	4.448	4.611	53,731	+0.12(+2.77%)
May 31, 2006	4.480	4.533	4.422	4.487	84,070	+0.00(+0.00%)
May 30, 2006	4.513	4.526	4.376	4.487	43,206	-0.01(-0.29%)
May 26, 2006	4.396	4.546	4.396	4.500	96,479	+0.12(+2.84%)
May 25, 2006	4.376	4.467	4.350	4.376	159,381	-0.01(-0.15%)
May 24, 2006	4.409	4.467	4.363	4.382	45,267	-0.07(-1.61%)
May 23, 2006	4.330	4.500	4.258	4.454	46,055	+0.14(+3.33%)
May 22, 2006	4.480	4.559	4.271	4.311	89,197	-0.13(-2.94%)
May 19, 2006	4.487	4.507	4.324	4.441	89,325	+0.06(+1.34%)
May 18, 2006	4.585	4.631	4.376	4.382	109,554	-0.16(-3.59%)
May 17, 2006	4.611	4.631	4.422	4.546	136,180	-0.06(-1.28%)
May 16, 2006	4.604	4.657	4.500	4.604	60,094	+0.02(+0.43%)
May 15, 2006	4.591	4.631	4.513	4.585	58,335	+0.01(+0.14%)
May 12, 2006	4.611	4.618	4.422	4.578	50,422	-0.02(-0.43%)
May 11, 2006	4.572	4.631	4.487	4.598	70,558	+0.01(+0.14%)
May 10, 2006	4.546	4.631	4.539	4.591	61,679	+0.01(+0.29%)
May 09, 2006	4.565	4.624	4.539	4.578	72,660	-0.01(-0.14%)
May 08, 2006	4.513	4.676	4.513	4.585	143,645	+0.05(+1.15%)
May 05, 2006	4.578	4.618	4.461	4.533	171,435	-0.05(-1.14%)
May 04, 2006	4.637	4.702	4.461	4.585	172,781	-0.07(-1.54%)
May 03, 2006	4.716	4.872	4.644	4.657	39,299	-0.07(-1.52%)
May 02, 2006	4.898	4.931	4.696	4.729	107,265	-0.18(-3.72%)

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.