Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.667	4.802	4.607	4.775	44,639	+0.09(+1.87%)
Jul 28, 2006	4.708	4.741	4.641	4.688	70,304	-0.04(-0.85%)
Jul 27, 2006	4.715	4.775	4.674	4.728	51,915	-0.01(-0.14%)
Jul 26, 2006	4.641	4.755	4.425	4.735	72,686	+0.00(+0.00%)
Jul 25, 2006	4.728	4.768	4.587	4.735	48,606	-0.01(-0.28%)
Jul 24, 2006	4.748	4.775	4.708	4.748	78,792	-0.03(-0.70%)
Jul 21, 2006	4.883	4.903	4.741	4.782	88,421	-0.10(-2.07%)
Jul 20, 2006	4.856	4.923	4.842	4.883	34,703	+0.01(+0.14%)
Jul 19, 2006	4.883	4.977	4.842	4.876	26,111	-0.03(-0.55%)
Jul 18, 2006	4.836	4.970	4.836	4.903	53,233	+0.05(+0.97%)
Jul 17, 2006	4.963	4.963	4.775	4.856	128,867	-0.06(-1.23%)
Jul 14, 2006	4.916	5.010	4.863	4.916	84,658	-0.05(-0.95%)
Jul 13, 2006	4.910	5.004	4.910	4.963	21,937	-0.05(-0.94%)
Jul 12, 2006	4.930	5.037	4.849	5.010	39,146	+0.05(+1.09%)
Jul 11, 2006	4.869	4.970	4.869	4.957	51,410	-0.01(-0.27%)
Jul 10, 2006	4.856	4.997	4.856	4.970	37,099	-0.01(-0.27%)
Jul 07, 2006	4.990	5.024	4.903	4.984	72,705	-0.05(-1.07%)
Jul 06, 2006	5.037	5.037	4.930	5.037	213,728	+0.03(+0.54%)
Jul 05, 2006	4.970	5.044	4.876	5.010	166,860	+0.04(+0.81%)
Jul 03, 2006	4.957	4.977	4.889	4.970	21,112	+0.03(+0.54%)
Jun 30, 2006	5.004	5.024	4.829	4.943	145,164	-0.02(-0.41%)
Jun 29, 2006	5.031	5.037	4.937	4.963	62,300	-0.04(-0.81%)
Jun 28, 2006	4.970	5.037	4.876	5.004	235,176	+0.06(+1.22%)
Jun 27, 2006	4.903	5.017	4.741	4.943	211,282	+0.24(+5.15%)
Jun 26, 2006	4.775	4.815	4.674	4.701	20,370	-0.03(-0.57%)
Jun 23, 2006	4.694	4.775	4.654	4.728	44,469	+0.01(+0.29%)
Jun 22, 2006	4.674	4.762	4.647	4.715	42,303	+0.01(+0.14%)
Jun 21, 2006	4.654	4.809	4.553	4.708	150,852	+0.04(+0.86%)
Jun 20, 2006	4.661	4.748	4.587	4.667	52,805	+0.05(+1.17%)
Jun 19, 2006	4.681	4.775	4.580	4.614	76,257	-0.10(-2.14%)
Jun 16, 2006	4.681	4.768	4.641	4.715	23,293	+0.05(+1.01%)
Jun 15, 2006	4.735	4.762	4.627	4.667	57,192	-0.04(-0.86%)
Jun 14, 2006	4.768	4.842	4.661	4.708	81,069	-0.07(-1.41%)
Jun 13, 2006	4.728	4.836	4.688	4.775	31,805	+0.00(+0.00%)
Jun 12, 2006	4.768	4.863	4.715	4.775	27,660	-0.01(-0.28%)
Jun 09, 2006	4.762	4.842	4.748	4.789	48,332	+0.03(+0.71%)
Jun 08, 2006	4.795	4.856	4.708	4.755	90,125	-0.06(-1.26%)
Jun 07, 2006	4.815	4.863	4.694	4.815	119,583	-0.02(-0.42%)
Jun 06, 2006	4.802	4.863	4.721	4.836	44,429	+0.03(+0.56%)
Jun 05, 2006	4.735	4.829	4.654	4.809	98,895	+0.09(+2.00%)
Jun 02, 2006	4.715	4.782	4.573	4.715	87,211	-0.03(-0.71%)
Jun 01, 2006	4.627	4.762	4.580	4.748	52,179	+0.13(+2.77%)
May 31, 2006	4.614	4.667	4.553	4.620	81,641	+0.00(+0.00%)
May 30, 2006	4.647	4.661	4.506	4.620	41,958	-0.01(-0.29%)
May 26, 2006	4.526	4.681	4.526	4.634	93,692	+0.13(+2.84%)
May 25, 2006	4.506	4.600	4.479	4.506	154,776	-0.01(-0.15%)
May 24, 2006	4.540	4.600	4.493	4.513	43,959	-0.07(-1.61%)
May 23, 2006	4.459	4.634	4.385	4.587	44,725	+0.15(+3.33%)
May 22, 2006	4.614	4.694	4.398	4.439	86,621	-0.13(-2.94%)
May 19, 2006	4.620	4.641	4.452	4.573	86,744	+0.06(+1.34%)
May 18, 2006	4.721	4.768	4.506	4.513	106,389	-0.17(-3.59%)
May 17, 2006	4.748	4.768	4.553	4.681	132,246	-0.06(-1.28%)
May 16, 2006	4.741	4.795	4.634	4.741	58,358	+0.02(+0.43%)
May 15, 2006	4.728	4.768	4.647	4.721	56,650	+0.01(+0.14%)
May 12, 2006	4.748	4.755	4.553	4.715	48,965	-0.02(-0.43%)
May 11, 2006	4.708	4.768	4.620	4.735	68,519	+0.01(+0.14%)
May 10, 2006	4.681	4.768	4.674	4.728	59,897	+0.01(+0.29%)
May 09, 2006	4.701	4.762	4.674	4.715	70,561	-0.01(-0.14%)
May 08, 2006	4.647	4.815	4.647	4.721	139,496	+0.05(+1.15%)
May 05, 2006	4.715	4.755	4.594	4.667	166,483	-0.05(-1.14%)
May 04, 2006	4.775	4.842	4.594	4.721	167,790	-0.07(-1.54%)
May 03, 2006	4.856	5.017	4.782	4.795	38,163	-0.07(-1.52%)
May 02, 2006	5.044	5.078	4.836	4.869	104,166	-0.19(-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.