Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.571	9.722	9.469	9.488	15,806,333	-0.04(-0.44%)
Jul 28, 2006	9.732	9.867	9.473	9.530	12,224,141	-0.39(-3.96%)
Jul 27, 2006	10.24	10.19	9.826	9.923	10,711,311	-0.91(-8.41%)
Jul 26, 2006	10.89	10.94	10.77	10.83	2,183,168	-0.08(-0.73%)
Jul 25, 2006	10.80	10.97	10.77	10.91	2,341,536	+0.14(+1.25%)
Jul 24, 2006	10.70	10.88	10.68	10.78	2,415,911	+0.15(+1.41%)
Jul 21, 2006	10.66	10.76	10.51	10.63	2,944,873	-0.03(-0.25%)
Jul 20, 2006	10.78	10.79	10.65	10.66	2,228,050	-0.10(-0.89%)
Jul 19, 2006	10.50	10.84	10.49	10.75	4,614,789	+0.38(+3.67%)
Jul 18, 2006	10.35	10.60	10.25	10.37	4,690,125	-0.12(-1.15%)
Jul 17, 2006	10.48	10.66	10.42	10.49	2,508,880	-0.01(-0.14%)
Jul 14, 2006	10.71	10.74	10.41	10.51	3,608,159	-0.24(-2.24%)
Jul 13, 2006	10.56	10.79	10.55	10.75	4,727,313	+0.19(+1.75%)
Jul 12, 2006	10.60	10.69	10.50	10.56	3,480,567	-0.05(-0.50%)
Jul 11, 2006	10.51	10.66	10.49	10.62	5,148,238	+0.09(+0.81%)
Jul 10, 2006	10.44	10.58	10.40	10.53	2,962,184	+0.17(+1.68%)
Jul 07, 2006	10.32	10.39	10.27	10.36	2,909,609	-0.03(-0.31%)
Jul 06, 2006	10.31	10.45	10.31	10.39	4,892,093	+0.07(+0.72%)
Jul 05, 2006	10.27	10.40	10.26	10.31	4,574,074	-0.04(-0.41%)
Jul 03, 2006	10.33	10.38	10.25	10.36	1,795,584	+0.11(+1.12%)
Jun 30, 2006	10.04	10.40	10.04	10.24	6,020,544	+0.23(+2.34%)
Jun 29, 2006	9.665	10.04	9.658	10.01	6,016,376	+0.48(+5.03%)
Jun 28, 2006	9.645	9.694	9.306	9.530	5,154,650	-0.09(-0.93%)
Jun 27, 2006	9.730	9.795	9.584	9.619	3,125,681	-0.11(-1.14%)
Jun 26, 2006	9.753	9.800	9.703	9.730	2,905,762	-0.06(-0.61%)
Jun 23, 2006	9.670	9.897	9.670	9.789	4,275,612	+0.20(+2.07%)
Jun 22, 2006	9.539	9.711	9.533	9.591	2,689,048	+0.00(+0.00%)
Jun 21, 2006	9.462	9.635	9.458	9.591	2,962,184	+0.11(+1.20%)
Jun 20, 2006	9.717	9.769	9.445	9.478	4,571,510	-0.28(-2.83%)
Jun 19, 2006	9.743	9.863	9.696	9.753	5,680,406	+0.04(+0.37%)
Jun 16, 2006	9.452	9.782	9.452	9.717	7,056,988	+0.23(+2.47%)
Jun 15, 2006	9.325	9.501	9.264	9.483	4,181,040	+0.19(+2.04%)
Jun 14, 2006	9.431	9.512	9.207	9.293	4,877,025	-0.16(-1.70%)
Jun 13, 2006	9.514	9.815	9.429	9.455	7,148,033	+0.04(+0.41%)
Jun 12, 2006	9.784	9.840	9.376	9.416	6,231,808	-0.43(-4.37%)
Jun 09, 2006	9.840	9.939	9.809	9.847	4,271,765	-0.00(-0.02%)
Jun 08, 2006	9.854	9.914	9.735	9.849	5,671,750	-0.01(-0.05%)
Jun 07, 2006	9.758	9.936	9.714	9.854	4,548,107	+0.10(+0.98%)
Jun 06, 2006	9.779	9.877	9.679	9.758	3,754,024	+0.06(+0.57%)
Jun 05, 2006	10.06	10.06	9.703	9.703	6,201,994	-0.43(-4.23%)
Jun 02, 2006	10.10	10.25	10.02	10.13	5,237,681	+0.02(+0.25%)
Jun 01, 2006	9.689	10.14	9.689	10.11	5,150,482	+0.46(+4.81%)
May 31, 2006	9.618	9.700	9.538	9.643	4,324,341	+0.07(+0.69%)
May 30, 2006	9.649	9.796	9.567	9.576	4,338,767	-0.06(-0.63%)
May 26, 2006	9.670	9.711	9.566	9.637	3,394,330	-0.01(-0.13%)
May 25, 2006	9.658	9.744	9.636	9.649	3,542,439	+0.01(+0.14%)
May 24, 2006	9.568	9.683	9.483	9.636	6,470,963	+0.02(+0.24%)
May 23, 2006	9.626	9.731	9.591	9.613	4,656,785	-0.02(-0.18%)
May 22, 2006	9.480	9.687	9.466	9.630	5,488,377	-0.07(-0.68%)
May 19, 2006	9.728	9.814	9.622	9.696	7,194,518	-0.01(-0.13%)
May 18, 2006	9.694	9.803	9.649	9.708	5,372,967	+0.02(+0.19%)
May 17, 2006	9.769	9.866	9.668	9.690	7,203,494	-0.14(-1.41%)
May 16, 2006	9.623	9.972	9.623	9.828	9,798,932	+0.20(+2.13%)
May 15, 2006	9.711	9.763	9.589	9.623	5,938,475	-0.10(-1.02%)
May 12, 2006	9.743	9.800	9.559	9.722	7,961,993	-0.04(-0.43%)
May 11, 2006	9.566	9.804	9.563	9.763	10,171,450	+0.14(+1.49%)
May 10, 2006	9.316	9.722	9.155	9.620	13,675,740	+0.39(+4.27%)
May 09, 2006	9.659	9.659	9.159	9.226	13,585,977	-0.44(-4.56%)
May 08, 2006	9.705	9.796	9.594	9.667	9,270,612	+0.11(+1.19%)
May 05, 2006	9.462	9.566	9.383	9.553	8,011,363	+0.17(+1.86%)
May 04, 2006	9.461	9.618	9.254	9.379	15,447,601	+0.02(+0.22%)
May 03, 2006	10.40	10.40	9.347	9.358	27,022,562	-1.61(-14.69%)
May 02, 2006	11.01	11.02	10.56	10.97	9,016,069	+0.03(+0.30%)

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.