Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.200	8.730	7.980	8.570	140,015	+0.37(+4.51%)
Jul 28, 2006	7.860	8.600	6.860	8.200	148,207	+0.58(+7.61%)
Jul 27, 2006	7.700	8.270	7.620	7.620	66,976	-0.16(-2.06%)
Jul 26, 2006	7.800	7.930	7.700	7.780	71,930	-0.12(-1.52%)
Jul 25, 2006	7.880	7.950	7.800	7.900	56,177	-0.03(-0.38%)
Jul 24, 2006	8.000	8.000	7.860	7.930	102,427	+0.03(+0.38%)
Jul 21, 2006	7.900	7.950	7.800	7.900	100,996	+0.00(+0.00%)
Jul 20, 2006	7.910	8.190	7.760	7.900	82,844	-0.03(-0.38%)
Jul 19, 2006	7.700	8.140	7.530	7.930	276,532	+0.27(+3.52%)
Jul 18, 2006	8.040	8.100	7.640	7.660	110,414	-0.34(-4.25%)
Jul 17, 2006	8.270	8.460	7.770	8.000	90,361	-0.27(-3.26%)
Jul 14, 2006	8.510	8.600	8.250	8.270	431,423	-0.27(-3.16%)
Jul 13, 2006	8.510	8.760	8.380	8.540	133,001	-0.02(-0.23%)
Jul 12, 2006	8.810	8.840	8.560	8.560	92,011	-0.24(-2.73%)
Jul 11, 2006	8.250	8.900	8.070	8.800	71,338	+0.49(+5.90%)
Jul 10, 2006	8.280	8.450	8.240	8.310	74,378	+0.06(+0.73%)
Jul 07, 2006	8.290	8.520	8.220	8.250	110,202	-0.06(-0.72%)
Jul 06, 2006	8.280	8.650	8.100	8.310	77,702	+0.09(+1.09%)
Jul 05, 2006	8.900	9.000	8.180	8.220	152,931	-0.68(-7.64%)
Jul 03, 2006	8.810	9.080	8.790	8.900	67,251	+0.17(+1.95%)
Jun 30, 2006	9.100	9.100	8.450	8.730	585,356	-0.36(-3.96%)
Jun 29, 2006	8.570	9.210	8.550	9.090	144,400	+0.51(+5.94%)
Jun 28, 2006	8.880	8.880	8.330	8.580	70,811	-0.25(-2.83%)
Jun 27, 2006	9.060	9.100	8.750	8.830	86,859	-0.20(-2.21%)
Jun 26, 2006	9.040	9.100	8.820	9.030	83,600	+0.06(+0.73%)
Jun 23, 2006	8.830	9.000	8.800	8.965	44,773	+0.15(+1.76%)
Jun 22, 2006	8.930	9.200	8.720	8.810	95,081	-0.19(-2.11%)
Jun 21, 2006	9.360	9.400	8.940	9.000	108,013	-0.07(-0.77%)
Jun 20, 2006	9.220	9.310	9.050	9.070	156,335	-0.18(-1.95%)
Jun 19, 2006	9.280	9.590	8.670	9.250	174,135	+0.03(+0.33%)
Jun 16, 2006	9.360	9.480	9.170	9.220	176,581	-0.25(-2.64%)
Jun 15, 2006	9.360	9.670	9.130	9.470	161,569	+0.17(+1.83%)
Jun 14, 2006	9.260	9.550	9.150	9.300	113,254	+0.01(+0.11%)
Jun 13, 2006	9.450	9.600	9.250	9.290	295,711	-0.23(-2.42%)
Jun 12, 2006	9.980	10.10	9.500	9.520	230,544	-0.49(-4.90%)
Jun 09, 2006	9.290	10.22	9.200	10.01	1,827,764	+0.97(+10.73%)
Jun 08, 2006	9.510	9.700	8.780	9.040	113,647	-0.49(-5.14%)
Jun 07, 2006	9.650	9.990	9.510	9.530	85,510	-0.10(-1.04%)
Jun 06, 2006	10.05	10.28	9.560	9.630	75,236	-0.39(-3.89%)
Jun 05, 2006	10.03	10.74	10.00	10.02	42,929	-0.06(-0.60%)
Jun 02, 2006	10.74	10.89	10.06	10.08	69,356	-0.43(-4.09%)
Jun 01, 2006	10.59	10.72	10.26	10.51	75,760	+0.01(+0.10%)
May 31, 2006	10.90	11.10	10.48	10.50	90,293	-0.33(-3.05%)
May 30, 2006	10.88	10.99	10.67	10.83	52,799	-0.12(-1.10%)
May 26, 2006	10.97	11.09	10.81	10.95	95,486	+0.01(+0.09%)
May 25, 2006	10.69	11.17	10.49	10.94	81,879	+0.41(+3.89%)
May 24, 2006	10.18	10.56	10.01	10.53	44,664	-0.02(-0.19%)
May 23, 2006	10.54	10.82	10.34	10.55	43,405	+0.07(+0.67%)
May 22, 2006	10.53	10.83	10.26	10.48	44,798	-0.15(-1.41%)
May 19, 2006	10.64	11.27	10.38	10.63	84,396	-0.10(-0.93%)
May 18, 2006	10.69	10.75	10.27	10.73	34,237	+0.08(+0.75%)
May 17, 2006	11.20	11.20	10.40	10.65	182,728	-0.75(-6.58%)
May 16, 2006	11.45	11.50	11.31	11.40	90,467	+0.05(+0.44%)
May 15, 2006	10.88	11.66	10.88	11.35	53,946	+0.39(+3.56%)
May 12, 2006	11.35	11.50	10.94	10.96	89,985	-0.54(-4.70%)
May 11, 2006	11.27	11.90	11.27	11.50	85,050	-0.33(-2.79%)
May 10, 2006	12.02	12.02	11.50	11.83	49,621	-0.07(-0.59%)
May 09, 2006	12.08	12.08	11.80	11.90	20,814	-0.10(-0.83%)
May 08, 2006	11.81	12.29	11.81	12.00	29,108	+0.00(+0.00%)
May 05, 2006	11.46	12.00	11.37	12.00	23,767	+0.52(+4.53%)
May 04, 2006	11.50	11.50	11.08	11.48	21,620	+0.02(+0.17%)
May 03, 2006	11.16	11.50	10.82	11.46	79,161	+0.27(+2.41%)
May 02, 2006	11.70	11.70	11.08	11.19	64,453	-0.46(-3.95%)

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.