Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	6.241	6.350	6.127	6.190	7,740	-0.03(-0.46%)
Jul 28, 2006	5.842	6.224	5.842	6.218	20,492	+0.38(+6.44%)
Jul 27, 2006	6.107	6.107	5.842	5.842	34,758	-0.04(-0.68%)
Jul 26, 2006	6.560	6.560	5.865	5.882	89,070	-0.47(-7.36%)
Jul 25, 2006	6.469	6.469	6.344	6.349	13,555	-0.12(-1.85%)
Jul 24, 2006	6.549	6.549	6.372	6.469	19,474	-0.01(-0.18%)
Jul 21, 2006	6.458	6.503	6.418	6.481	6,275	+0.03(+0.44%)
Jul 20, 2006	6.659	6.659	6.372	6.452	25,129	-0.05(-0.70%)
Jul 19, 2006	6.446	6.555	6.410	6.498	23,411	+0.02(+0.35%)
Jul 18, 2006	6.401	6.578	6.361	6.475	10,419	+0.02(+0.35%)
Jul 17, 2006	6.532	6.532	6.367	6.452	38,460	-0.27(-4.07%)
Jul 14, 2006	7.210	7.210	6.429	6.726	54,345	-0.63(-8.60%)
Jul 13, 2006	7.335	7.444	7.178	7.358	9,068	+0.01(+0.08%)
Jul 12, 2006	7.353	7.438	7.353	7.353	10,176	+0.21(+2.87%)
Jul 11, 2006	7.427	7.478	7.147	7.147	43,972	-0.21(-2.87%)
Jul 10, 2006	7.763	7.763	7.318	7.358	81,782	-0.47(-5.97%)
Jul 07, 2006	7.335	7.831	7.170	7.826	53,684	+0.27(+3.62%)
Jul 06, 2006	7.267	7.552	7.216	7.552	25,924	+0.32(+4.41%)
Jul 05, 2006	6.868	7.233	6.868	7.233	91,789	+0.10(+1.36%)
Jul 03, 2006	7.267	7.267	6.982	7.136	62,628	-0.27(-3.69%)
Jun 30, 2006	6.959	7.410	6.828	7.410	2,121,740	+0.53(+7.71%)
Jun 29, 2006	6.555	7.028	6.384	6.879	60,880	+0.36(+5.60%)
Jun 28, 2006	6.281	6.526	6.281	6.515	19,548	+0.19(+2.97%)
Jun 27, 2006	6.218	6.674	6.218	6.327	30,793	+0.07(+1.19%)
Jun 26, 2006	6.099	6.264	6.099	6.253	34,037	+0.14(+2.33%)
Jun 23, 2006	6.007	6.201	6.007	6.110	26,949	+0.10(+1.71%)
Jun 22, 2006	6.042	6.167	5.979	6.007	17,827	-0.05(-0.75%)
Jun 21, 2006	5.979	6.184	5.922	6.053	50,869	-0.02(-0.28%)
Jun 20, 2006	6.070	6.190	5.911	6.070	45,727	+0.00(+0.00%)
Jun 19, 2006	6.287	6.315	5.996	6.070	41,604	-0.22(-3.45%)
Jun 16, 2006	6.526	6.691	6.133	6.287	208,728	-0.24(-3.67%)
Jun 15, 2006	6.218	6.697	6.104	6.526	36,363	+0.38(+6.22%)
Jun 14, 2006	6.059	6.224	6.013	6.144	23,243	+0.11(+1.79%)
Jun 13, 2006	6.087	6.218	5.899	6.036	33,817	+0.02(+0.38%)
Jun 12, 2006	6.178	6.224	5.882	6.013	20,974	-0.10(-1.59%)
Jun 09, 2006	5.882	6.196	5.882	6.110	29,240	+0.11(+1.80%)
Jun 08, 2006	6.099	6.099	5.876	6.002	32,496	-0.10(-1.59%)
Jun 07, 2006	6.167	6.235	5.956	6.099	40,356	-0.01(-0.09%)
Jun 06, 2006	6.127	6.332	5.985	6.104	35,237	+0.05(+0.75%)
Jun 05, 2006	6.515	6.606	5.962	6.059	35,374	-0.52(-7.97%)
Jun 02, 2006	6.805	6.845	6.418	6.583	25,068	-0.13(-1.95%)
Jun 01, 2006	6.270	6.743	6.093	6.714	42,283	+0.50(+8.07%)
May 31, 2006	6.127	6.338	6.053	6.213	42,249	+0.06(+0.93%)
May 30, 2006	6.452	6.452	6.139	6.156	41,799	-0.26(-4.09%)
May 26, 2006	6.406	6.452	6.332	6.418	11,913	+0.06(+0.99%)
May 25, 2006	6.321	6.355	6.184	6.355	32,351	+0.11(+1.73%)
May 24, 2006	5.996	6.298	5.996	6.247	53,422	+0.09(+1.39%)
May 23, 2006	6.213	6.310	6.099	6.161	24,319	-0.05(-0.73%)
May 22, 2006	5.985	6.224	5.974	6.207	21,464	+0.19(+3.13%)
May 19, 2006	5.956	6.150	5.956	6.019	64,863	+0.03(+0.57%)
May 18, 2006	5.928	6.127	5.785	5.985	73,548	+0.13(+2.14%)
May 17, 2006	5.956	5.956	5.859	5.859	33,235	-0.14(-2.30%)
May 16, 2006	6.007	6.076	5.968	5.997	15,350	+0.03(+0.50%)
May 15, 2006	6.070	6.173	5.893	5.968	50,676	-0.19(-3.06%)
May 12, 2006	6.247	6.355	6.116	6.156	32,758	-0.17(-2.61%)
May 11, 2006	6.315	6.384	6.287	6.321	50,810	-0.04(-0.63%)
May 10, 2006	6.281	6.412	6.275	6.361	28,496	+0.11(+1.73%)
May 09, 2006	6.395	6.560	6.253	6.253	34,735	-0.15(-2.40%)
May 08, 2006	6.435	6.572	6.406	6.406	6,647	-0.13(-1.92%)
May 05, 2006	6.515	6.612	6.349	6.532	27,745	+0.05(+0.70%)
May 04, 2006	6.367	6.486	6.367	6.486	5,109	+0.06(+0.89%)
May 03, 2006	6.475	6.503	6.349	6.429	41,686	-0.09(-1.31%)
May 02, 2006	6.481	6.532	6.367	6.515	18,076	+0.03(+0.44%)

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.