Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.785	9.173	8.684	9.168	191,295	+0.30(+3.37%)
Jul 28, 2006	8.996	8.996	8.658	8.869	103,954	+0.15(+1.69%)
Jul 27, 2006	9.008	9.063	8.680	8.722	158,542	-0.27(-3.04%)
Jul 26, 2006	8.890	9.059	8.890	8.996	118,906	-0.23(-2.51%)
Jul 25, 2006	9.286	9.354	9.000	9.227	430,058	-0.03(-0.27%)
Jul 24, 2006	9.480	9.585	9.059	9.253	304,743	-0.05(-0.50%)
Jul 21, 2006	9.800	9.960	9.059	9.299	362,891	-0.50(-5.12%)
Jul 20, 2006	11.57	11.57	9.691	9.800	208,621	-0.97(-9.00%)
Jul 19, 2006	10.38	10.95	10.38	10.77	181,801	+0.39(+3.73%)
Jul 18, 2006	9.796	10.49	9.615	10.38	83,306	+0.64(+6.53%)
Jul 17, 2006	9.598	9.872	9.585	9.746	170,646	-0.16(-1.57%)
Jul 14, 2006	10.26	10.27	9.691	9.901	76,660	-0.27(-2.65%)
Jul 13, 2006	10.79	10.79	10.12	10.17	103,954	-0.62(-5.70%)
Jul 12, 2006	11.40	11.50	10.79	10.79	74,999	-0.62(-5.39%)
Jul 11, 2006	11.17	11.40	10.83	11.40	83,780	+0.18(+1.61%)
Jul 10, 2006	11.17	11.27	11.17	11.22	67,641	+0.16(+1.45%)
Jul 07, 2006	11.27	11.49	10.95	11.06	79,983	-0.21(-1.87%)
Jul 06, 2006	11.06	11.28	10.99	11.27	81,882	+0.21(+1.91%)
Jul 05, 2006	11.25	11.25	10.87	11.06	164,476	-0.27(-2.38%)
Jul 03, 2006	11.27	11.38	11.22	11.33	69,303	-0.05(-0.41%)
Jun 30, 2006	11.27	11.40	10.97	11.38	445,485	+0.11(+1.01%)
Jun 29, 2006	10.95	11.46	10.87	11.26	311,389	+0.46(+4.21%)
Jun 28, 2006	10.14	10.83	9.944	10.81	235,203	+0.67(+6.61%)
Jun 27, 2006	10.55	10.68	10.13	10.14	75,236	-0.31(-2.98%)
Jun 26, 2006	10.53	10.53	10.13	10.45	79,033	+0.13(+1.22%)
Jun 23, 2006	10.53	10.53	9.847	10.32	109,413	-0.23(-2.16%)
Jun 22, 2006	10.74	10.74	10.39	10.55	136,944	-0.11(-1.07%)
Jun 21, 2006	10.53	10.82	10.45	10.66	123,653	+0.24(+2.26%)
Jun 20, 2006	10.22	10.53	9.830	10.43	178,479	+0.84(+8.79%)
Jun 19, 2006	10.01	10.22	9.577	9.585	147,862	-0.48(-4.77%)
Jun 16, 2006	10.24	10.42	9.691	10.07	412,258	+4.96(+97.11%)
Jun 15, 2006	4.730	5.161	4.710	5.107	171,358	+0.40(+8.53%)
Jun 14, 2006	4.725	4.913	4.550	4.705	190,820	+0.09(+1.87%)
Jun 13, 2006	4.930	4.988	4.582	4.619	379,268	-0.31(-6.30%)
Jun 12, 2006	5.326	5.326	4.898	4.930	254,902	-0.40(-7.44%)
Jun 09, 2006	5.635	5.635	5.319	5.326	168,510	-0.23(-4.13%)
Jun 08, 2006	5.869	5.869	5.270	5.555	159,491	-0.26(-4.49%)
Jun 07, 2006	5.730	5.999	5.654	5.817	124,840	+0.18(+3.25%)
Jun 06, 2006	5.675	5.675	5.504	5.633	153,795	-0.04(-0.74%)
Jun 05, 2006	6.188	6.188	5.675	5.675	89,714	-0.50(-8.02%)
Jun 02, 2006	6.162	6.292	6.137	6.170	87,340	+0.11(+1.77%)
Jun 01, 2006	5.793	6.063	5.793	6.063	119,618	+0.25(+4.28%)
May 31, 2006	5.767	6.001	5.715	5.814	125,315	+0.10(+1.75%)
May 30, 2006	6.109	6.241	5.714	5.714	181,801	-0.21(-3.49%)
May 26, 2006	5.625	5.978	5.583	5.921	138,606	+0.32(+5.76%)
May 25, 2006	5.551	5.626	5.530	5.599	81,644	+0.07(+1.18%)
May 24, 2006	5.630	5.630	5.372	5.533	135,758	-0.07(-1.31%)
May 23, 2006	5.899	5.958	5.593	5.607	91,612	-0.16(-2.78%)
May 22, 2006	5.762	5.793	5.608	5.767	83,068	+0.01(+0.09%)
May 19, 2006	5.752	5.872	5.664	5.762	90,663	+0.01(+0.16%)
May 18, 2006	5.783	5.809	5.751	5.752	118,669	-0.01(-0.26%)
May 17, 2006	5.909	5.909	5.757	5.767	78,321	-0.12(-1.97%)
May 16, 2006	5.983	6.095	5.804	5.883	148,574	-0.08(-1.33%)
May 15, 2006	6.215	6.215	5.801	5.962	103,479	-0.21(-3.41%)
May 12, 2006	6.215	6.262	5.793	6.173	177,055	-0.07(-1.08%)
May 11, 2006	6.584	6.594	6.240	6.240	79,745	-0.35(-5.25%)
May 10, 2006	6.610	6.671	6.547	6.586	77,372	-0.05(-0.75%)
May 09, 2006	6.636	6.636	6.584	6.635	66,929	+0.03(+0.38%)
May 08, 2006	6.626	6.636	6.592	6.610	61,233	-0.01(-0.11%)
May 05, 2006	6.662	6.715	6.577	6.617	83,068	+0.00(+0.03%)
May 04, 2006	6.599	6.705	6.583	6.615	157,118	+0.04(+0.54%)
May 03, 2006	6.741	6.777	6.563	6.579	140,030	-0.27(-3.91%)
May 02, 2006	6.939	6.994	6.768	6.847	139,080	+0.01(+0.18%)

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.