Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.18	13.34	12.71	13.34	121,100	+0.16(+1.21%)
Jul 28, 2006	12.67	13.25	12.65	13.18	123,200	+0.48(+3.78%)
Jul 27, 2006	13.87	13.87	12.61	12.70	253,400	-0.21(-1.63%)
Jul 26, 2006	12.80	12.95	12.40	12.91	115,300	+0.22(+1.73%)
Jul 25, 2006	12.33	12.90	12.31	12.69	169,700	+0.44(+3.59%)
Jul 24, 2006	11.36	12.35	11.13	12.25	230,000	+0.56(+4.79%)
Jul 21, 2006	12.05	12.24	11.50	11.69	90,300	-0.27(-2.26%)
Jul 20, 2006	12.28	12.40	11.95	11.96	99,900	-0.32(-2.61%)
Jul 19, 2006	11.50	12.39	11.42	12.28	204,400	+0.86(+7.53%)
Jul 18, 2006	11.76	11.84	11.15	11.42	256,600	-0.38(-3.22%)
Jul 17, 2006	12.17	12.45	11.75	11.80	157,600	-0.50(-4.07%)
Jul 14, 2006	12.54	12.95	12.00	12.30	197,100	+0.06(+0.49%)
Jul 13, 2006	12.94	12.94	11.55	12.24	343,500	-0.39(-3.09%)
Jul 12, 2006	13.80	13.90	12.43	12.63	360,700	-0.64(-4.82%)
Jul 11, 2006	12.35	13.49	12.26	13.27	292,800	+1.07(+8.77%)
Jul 10, 2006	11.95	12.25	11.80	12.20	174,700	+0.19(+1.58%)
Jul 07, 2006	12.58	12.64	11.83	12.01	220,100	-0.59(-4.68%)
Jul 06, 2006	12.50	12.63	12.48	12.60	232,300	+0.12(+0.96%)
Jul 05, 2006	12.30	12.50	11.90	12.48	382,400	+0.23(+1.88%)
Jul 03, 2006	12.11	12.49	10.65	12.25	174,200	+0.65(+5.60%)
Jun 30, 2006	11.29	11.74	11.25	11.60	373,000	+0.57(+5.17%)
Jun 29, 2006	10.28	11.05	10.28	11.03	133,800	+0.85(+8.35%)
Jun 28, 2006	9.960	10.34	9.910	10.18	177,300	-0.08(-0.78%)
Jun 27, 2006	11.09	11.22	10.21	10.26	227,900	-0.68(-6.22%)
Jun 26, 2006	10.96	11.00	10.57	10.94	104,700	+0.08(+0.74%)
Jun 23, 2006	10.80	11.18	10.60	10.86	225,500	+0.06(+0.56%)
Jun 22, 2006	10.75	11.05	10.70	10.80	252,500	+0.20(+1.89%)
Jun 21, 2006	9.950	10.60	9.800	10.60	211,600	+0.75(+7.61%)
Jun 20, 2006	9.750	10.11	9.700	9.850	117,900	+0.10(+1.03%)
Jun 19, 2006	10.00	10.00	9.720	9.750	67,100	-0.29(-2.89%)
Jun 16, 2006	10.30	10.30	9.900	10.04	150,500	+0.01(+0.10%)
Jun 15, 2006	9.640	10.50	9.640	10.03	219,700	+0.90(+9.86%)
Jun 14, 2006	8.550	9.290	8.550	9.130	191,800	+0.38(+4.34%)
Jun 13, 2006	9.500	9.800	8.510	8.750	379,600	-1.35(-13.37%)
Jun 12, 2006	10.92	10.93	9.900	10.10	194,100	-0.57(-5.34%)
Jun 09, 2006	10.50	11.07	10.50	10.67	170,100	+0.31(+2.99%)
Jun 08, 2006	10.68	10.68	9.800	10.36	221,200	+0.06(+0.58%)
Jun 07, 2006	10.13	10.80	9.790	10.30	188,900	+0.07(+0.68%)
Jun 06, 2006	10.82	10.82	9.950	10.23	201,500	-0.35(-3.31%)
Jun 05, 2006	11.00	11.50	10.54	10.58	320,300	-0.27(-2.49%)
Jun 02, 2006	9.860	10.90	9.800	10.85	395,000	+1.24(+12.90%)
Jun 01, 2006	9.220	9.650	8.940	9.610	77,900	-0.01(-0.10%)
May 31, 2006	9.740	9.750	9.500	9.620	77,500	-0.02(-0.21%)
May 30, 2006	10.08	10.29	9.500	9.640	135,700	-0.25(-2.53%)
May 26, 2006	9.950	9.950	9.610	9.890	95,300	+0.33(+3.45%)
May 25, 2006	9.150	9.620	9.000	9.560	184,800	+0.41(+4.48%)
May 24, 2006	9.250	9.250	8.810	9.150	234,100	-0.03(-0.33%)
May 23, 2006	9.000	9.700	9.000	9.180	266,300	+0.38(+4.32%)
May 22, 2006	8.450	8.890	8.300	8.800	186,700	+0.08(+0.92%)
May 19, 2006	8.770	8.990	8.129	8.720	244,300	-0.18(-2.02%)
May 18, 2006	9.300	9.550	8.760	8.900	128,800	-0.20(-2.20%)
May 17, 2006	10.05	10.31	8.800	9.100	273,200	-0.72(-7.33%)
May 16, 2006	10.17	10.39	9.680	9.820	156,600	-0.20(-2.00%)
May 15, 2006	10.90	10.90	9.610	10.02	405,000	-1.11(-9.97%)
May 12, 2006	11.32	11.43	10.25	11.13	281,500	-0.35(-3.05%)
May 11, 2006	11.67	11.95	11.36	11.48	185,700	-0.14(-1.20%)
May 10, 2006	11.20	11.65	11.20	11.62	95,300	+0.21(+1.84%)
May 09, 2006	11.33	11.60	11.29	11.41	148,900	+0.31(+2.79%)
May 08, 2006	11.10	11.15	10.90	11.10	164,400	-0.25(-2.20%)
May 05, 2006	11.45	11.53	11.08	11.35	122,400	-0.07(-0.61%)
May 04, 2006	11.25	11.65	11.01	11.42	192,100	+0.22(+1.96%)
May 03, 2006	11.70	11.73	11.11	11.20	283,400	-0.15(-1.32%)
May 02, 2006	10.99	11.48	10.77	11.35	243,000	+0.45(+4.13%)

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.