Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.657	4.657	4.571	4.619	572,350	-0.03(-0.74%)
Jul 28, 2006	4.810	4.810	4.530	4.654	616,310	+0.14(+3.14%)
Jul 27, 2006	4.661	4.661	4.498	4.512	721,873	-0.15(-3.12%)
Jul 26, 2006	4.754	4.758	4.647	4.657	994,889	-0.10(-2.04%)
Jul 25, 2006	4.709	4.761	4.664	4.754	483,562	+0.05(+1.10%)
Jul 24, 2006	4.502	4.740	4.533	4.702	902,341	+0.20(+4.53%)
Jul 21, 2006	4.640	4.640	4.488	4.498	956,423	-0.14(-3.06%)
Jul 20, 2006	4.675	4.685	4.630	4.640	784,342	-0.03(-0.59%)
Jul 19, 2006	4.640	4.727	4.606	4.668	810,661	+0.06(+1.35%)
Jul 18, 2006	4.440	4.613	4.415	4.606	586,232	+0.17(+3.74%)
Jul 17, 2006	4.433	4.464	4.343	4.440	738,068	+0.01(+0.16%)
Jul 14, 2006	4.519	4.519	4.426	4.433	696,133	-0.10(-2.14%)
Jul 13, 2006	4.547	4.585	4.492	4.530	633,085	-0.05(-1.13%)
Jul 12, 2006	4.599	4.606	4.536	4.581	666,344	-0.03(-0.75%)
Jul 11, 2006	4.678	4.678	4.602	4.616	712,907	-0.06(-1.26%)
Jul 10, 2006	4.585	4.706	4.578	4.675	603,296	+0.09(+1.88%)
Jul 07, 2006	4.602	4.668	4.578	4.588	536,488	-0.04(-0.90%)
Jul 06, 2006	4.613	4.657	4.585	4.630	780,583	+0.02(+0.37%)
Jul 05, 2006	4.651	4.651	4.537	4.613	863,297	-0.01(-0.30%)
Jul 03, 2006	4.571	4.654	4.533	4.626	519,424	+0.06(+1.21%)
Jun 30, 2006	4.460	4.578	4.426	4.571	2,857,703	+0.11(+2.48%)
Jun 29, 2006	4.412	4.478	4.357	4.460	739,225	+0.08(+1.82%)
Jun 28, 2006	4.270	4.398	4.270	4.381	1,347,727	+0.21(+5.06%)
Jun 27, 2006	4.198	4.249	4.156	4.170	670,682	-0.02(-0.41%)
Jun 26, 2006	4.149	4.187	4.135	4.187	917,958	+0.06(+1.42%)
Jun 23, 2006	4.111	4.149	4.070	4.128	887,880	+0.01(+0.25%)
Jun 22, 2006	4.149	4.173	4.080	4.118	489,057	-0.02(-0.58%)
Jun 21, 2006	4.087	4.170	4.080	4.142	623,830	+0.06(+1.35%)
Jun 20, 2006	4.125	4.139	4.032	4.087	1,670,199	-0.04(-0.92%)
Jun 19, 2006	4.142	4.146	4.045	4.125	425,720	-0.02(-0.58%)
Jun 16, 2006	4.149	4.170	4.097	4.149	3,133,611	+0.00(+0.00%)
Jun 15, 2006	4.056	4.149	4.011	4.149	864,165	+0.09(+2.21%)
Jun 14, 2006	4.080	4.104	4.028	4.059	434,974	-0.01(-0.17%)
Jun 13, 2006	4.101	4.156	4.063	4.066	690,927	-0.05(-1.26%)
Jun 12, 2006	4.173	4.177	4.104	4.118	472,572	-0.06(-1.33%)
Jun 09, 2006	4.274	4.298	4.156	4.173	570,326	-0.08(-1.87%)
Jun 08, 2006	4.184	4.267	4.118	4.253	771,039	+0.08(+1.99%)
Jun 07, 2006	4.225	4.267	4.170	4.170	855,199	-0.03(-0.74%)
Jun 06, 2006	4.156	4.229	4.132	4.201	658,824	+0.04(+1.08%)
Jun 05, 2006	4.253	4.253	4.149	4.156	712,329	-0.12(-2.91%)
Jun 02, 2006	4.253	4.298	4.208	4.281	752,240	+0.03(+0.73%)
Jun 01, 2006	4.277	4.288	4.205	4.249	1,124,456	-0.01(-0.32%)
May 31, 2006	4.239	4.263	4.160	4.263	870,528	+0.05(+1.23%)
May 30, 2006	4.218	4.270	4.139	4.211	761,784	-0.02(-0.41%)
May 26, 2006	4.249	4.288	4.184	4.229	453,195	+0.00(+0.00%)
May 25, 2006	4.111	4.243	4.063	4.229	724,765	+0.17(+4.17%)
May 24, 2006	4.073	4.139	3.994	4.059	590,281	-0.02(-0.51%)
May 23, 2006	4.135	4.173	4.063	4.080	598,379	-0.01(-0.17%)
May 22, 2006	3.983	4.125	3.962	4.087	1,085,990	+0.07(+1.81%)
May 19, 2006	4.032	4.042	3.952	4.014	611,972	-0.02(-0.51%)
May 18, 2006	4.045	4.115	3.980	4.035	662,584	-0.01(-0.26%)
May 17, 2006	4.084	4.094	3.969	4.045	595,776	-0.03(-0.85%)
May 16, 2006	4.018	4.139	4.018	4.080	629,325	+0.08(+1.99%)
May 15, 2006	3.980	4.021	3.855	4.001	1,094,088	+0.02(+0.61%)
May 12, 2006	4.090	4.090	3.942	3.976	1,078,182	-0.11(-2.79%)
May 11, 2006	4.191	4.229	4.073	4.090	781,161	-0.10(-2.39%)
May 10, 2006	4.225	4.239	4.170	4.191	751,661	-0.02(-0.57%)
May 09, 2006	4.166	4.267	4.132	4.215	898,292	-0.04(-0.89%)
May 08, 2006	4.291	4.291	4.135	4.253	1,858,186	-0.07(-1.52%)
May 05, 2006	4.312	4.364	4.243	4.319	434,396	+0.03(+0.81%)
May 04, 2006	4.281	4.381	4.263	4.284	495,130	-0.01(-0.16%)
May 03, 2006	4.343	4.412	4.253	4.291	827,146	-0.06(-1.43%)
May 02, 2006	4.322	4.357	4.260	4.353	468,523	+0.07(+1.53%)

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.