Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.468	4.643	4.444	4.626	1,133,466	+0.08(+1.81%)
Jul 28, 2006	4.660	4.756	4.406	4.543	2,329,761	-0.17(-3.52%)
Jul 27, 2006	4.872	4.939	4.642	4.709	1,869,345	-0.11(-2.37%)
Jul 26, 2006	4.849	4.949	4.463	4.823	2,384,826	+0.10(+2.14%)
Jul 25, 2006	4.696	4.816	4.501	4.722	1,793,139	+0.04(+0.93%)
Jul 24, 2006	4.487	4.687	4.426	4.679	1,814,703	+0.33(+7.51%)
Jul 21, 2006	4.473	4.529	4.307	4.352	1,670,508	-0.21(-4.70%)
Jul 20, 2006	4.976	5.049	4.556	4.567	2,041,944	-0.27(-5.65%)
Jul 19, 2006	4.622	4.889	4.599	4.840	2,222,082	+0.24(+5.29%)
Jul 18, 2006	4.364	4.631	4.340	4.597	1,467,072	+0.27(+6.16%)
Jul 17, 2006	4.169	4.373	4.114	4.330	1,376,517	+0.01(+0.28%)
Jul 14, 2006	4.380	4.450	4.088	4.318	2,710,050	-0.16(-3.60%)
Jul 13, 2006	4.594	4.667	4.438	4.479	2,114,226	-0.23(-4.82%)
Jul 12, 2006	4.760	4.906	4.639	4.706	2,078,448	-0.03(-0.54%)
Jul 11, 2006	4.778	4.806	4.511	4.731	2,404,365	-0.05(-1.07%)
Jul 10, 2006	4.656	4.910	4.391	4.782	3,190,404	+0.13(+2.75%)
Jul 07, 2006	4.733	4.869	4.641	4.654	1,441,506	-0.12(-2.58%)
Jul 06, 2006	4.833	4.922	4.747	4.778	1,518,765	-0.04(-0.76%)
Jul 05, 2006	4.852	4.861	4.726	4.814	2,564,343	+0.05(+1.12%)
Jul 03, 2006	4.712	4.770	4.617	4.761	4,042,515	+0.57(+13.69%)
Jun 30, 2006	4.192	4.321	4.131	4.188	6,133,854	+0.08(+1.86%)
Jun 29, 2006	3.944	4.120	3.930	4.111	1,374,600	+0.18(+4.55%)
Jun 28, 2006	3.911	3.951	3.746	3.932	960,462	+0.09(+2.37%)
Jun 27, 2006	4.019	4.045	3.818	3.841	1,487,067	-0.15(-3.76%)
Jun 26, 2006	4.012	4.120	3.916	3.991	2,532,300	+0.16(+4.12%)
Jun 23, 2006	3.657	3.843	3.641	3.833	1,060,482	+0.22(+6.02%)
Jun 22, 2006	3.539	3.633	3.530	3.616	585,021	+0.04(+1.15%)
Jun 21, 2006	3.420	3.619	3.397	3.574	895,449	+0.15(+4.52%)
Jun 20, 2006	3.359	3.464	3.307	3.420	383,175	+0.04(+1.28%)
Jun 19, 2006	3.454	3.556	3.361	3.377	899,640	-0.02(-0.52%)
Jun 16, 2006	3.451	3.478	3.376	3.394	432,150	-0.06(-1.86%)
Jun 15, 2006	3.281	3.483	3.281	3.459	834,336	+0.21(+6.39%)
Jun 14, 2006	3.080	3.278	3.060	3.251	537,927	+0.16(+5.02%)
Jun 13, 2006	3.187	3.233	3.028	3.096	1,111,125	-0.12(-3.88%)
Jun 12, 2006	3.361	3.400	3.201	3.221	580,713	-0.13(-3.74%)
Jun 09, 2006	3.367	3.443	3.296	3.346	429,969	-0.02(-0.63%)
Jun 08, 2006	3.362	3.388	3.201	3.367	655,269	-0.04(-1.11%)
Jun 07, 2006	3.444	3.582	3.371	3.404	593,748	-0.04(-1.10%)
Jun 06, 2006	3.496	3.496	3.284	3.442	1,039,731	-0.06(-1.77%)
Jun 05, 2006	3.556	3.667	3.472	3.504	580,005	-0.04(-1.19%)
Jun 02, 2006	3.623	3.652	3.478	3.547	568,389	-0.05(-1.33%)
Jun 01, 2006	3.617	3.650	3.571	3.594	577,029	+0.00(+0.12%)
May 31, 2006	3.524	3.612	3.501	3.590	711,510	+0.07(+1.86%)
May 30, 2006	3.424	3.576	3.424	3.524	773,826	+0.03(+0.79%)
May 26, 2006	3.393	3.509	3.370	3.497	781,722	+0.15(+4.48%)
May 25, 2006	3.291	3.374	3.267	3.347	639,876	+0.09(+2.76%)
May 24, 2006	3.287	3.287	3.160	3.257	741,594	-0.02(-0.71%)
May 23, 2006	3.139	3.379	3.122	3.280	904,356	+0.13(+4.27%)
May 22, 2006	3.167	3.260	3.008	3.146	1,539,942	-0.10(-3.05%)
May 19, 2006	3.386	3.402	2.970	3.244	2,080,788	-0.13(-3.73%)
May 18, 2006	3.389	3.496	3.333	3.370	431,328	-0.02(-0.48%)
May 17, 2006	3.478	3.478	3.354	3.386	469,179	-0.10(-3.01%)
May 16, 2006	3.439	3.556	3.422	3.491	696,651	+0.06(+1.88%)
May 15, 2006	3.494	3.529	3.333	3.427	775,671	-0.11(-3.20%)
May 12, 2006	3.611	3.622	3.401	3.540	782,076	-0.15(-4.15%)
May 11, 2006	3.764	3.778	3.600	3.693	690,024	-0.10(-2.55%)
May 10, 2006	3.834	3.834	3.724	3.790	466,293	-0.04(-0.99%)
May 09, 2006	3.796	3.887	3.697	3.828	434,688	+0.03(+0.85%)
May 08, 2006	3.841	3.850	3.673	3.796	606,816	-0.03(-0.70%)
May 05, 2006	3.969	3.987	3.694	3.822	832,377	-0.11(-2.77%)
May 04, 2006	3.844	3.994	3.833	3.931	1,146,378	+0.16(+4.37%)
May 03, 2006	3.667	3.823	3.667	3.767	857,868	+0.08(+2.26%)
May 02, 2006	3.749	3.830	3.512	3.683	1,520,994	-0.04(-1.02%)

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.