Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.24	13.26	13.04	13.09	1,498,575	-0.10(-0.75%)
Jul 28, 2006	13.00	13.23	13.00	13.19	1,284,631	+0.29(+2.28%)
Jul 27, 2006	13.30	13.43	12.88	12.90	2,084,984	-0.41(-3.10%)
Jul 26, 2006	13.14	13.34	13.07	13.31	1,700,417	+0.18(+1.35%)
Jul 25, 2006	13.11	13.21	13.06	13.13	1,503,415	+0.04(+0.28%)
Jul 24, 2006	13.00	13.14	12.98	13.09	920,394	+0.06(+0.44%)
Jul 21, 2006	13.22	13.22	12.98	13.04	1,019,863	+0.01(+0.10%)
Jul 20, 2006	13.23	13.29	13.02	13.02	1,587,153	-0.14(-1.04%)
Jul 19, 2006	12.86	13.26	12.86	13.16	1,440,490	+0.22(+1.69%)
Jul 18, 2006	12.88	12.99	12.82	12.94	1,476,309	+0.05(+0.35%)
Jul 17, 2006	13.00	13.06	12.88	12.90	1,286,325	-0.10(-0.79%)
Jul 14, 2006	13.09	13.12	12.88	13.00	1,266,479	-0.07(-0.51%)
Jul 13, 2006	13.19	13.29	13.06	13.07	1,647,174	-0.32(-2.38%)
Jul 12, 2006	13.48	13.55	13.34	13.38	1,198,230	-0.11(-0.83%)
Jul 11, 2006	13.50	13.59	13.45	13.49	1,374,903	-0.04(-0.31%)
Jul 10, 2006	13.46	13.54	13.32	13.54	2,000,762	+0.07(+0.52%)
Jul 07, 2006	13.27	13.47	13.18	13.47	1,936,869	+0.20(+1.49%)
Jul 06, 2006	13.21	13.47	13.21	13.27	1,843,450	-0.04(-0.31%)
Jul 05, 2006	13.41	13.50	13.23	13.31	2,298,928	+0.11(+0.81%)
Jul 03, 2006	12.76	13.23	12.38	13.20	2,756,100	+0.07(+0.57%)
Jun 30, 2006	13.34	13.43	13.03	13.13	2,031,982	-0.07(-0.50%)
Jun 29, 2006	12.86	13.32	12.86	13.19	2,277,146	+0.35(+2.70%)
Jun 28, 2006	12.86	12.97	12.76	12.85	1,351,912	+0.01(+0.06%)
Jun 27, 2006	12.91	12.97	12.74	12.84	1,634,105	-0.02(-0.13%)
Jun 26, 2006	12.80	12.99	12.71	12.85	1,906,859	+0.16(+1.24%)
Jun 23, 2006	12.61	12.80	12.42	12.70	1,834,979	-0.03(-0.23%)
Jun 22, 2006	12.83	12.97	12.66	12.73	1,775,443	-0.27(-2.10%)
Jun 21, 2006	13.02	13.19	12.92	13.00	1,492,040	+0.07(+0.54%)
Jun 20, 2006	13.14	13.20	12.91	12.93	2,112,574	-0.12(-0.92%)
Jun 19, 2006	12.95	13.21	12.86	13.05	2,757,794	+0.05(+0.35%)
Jun 16, 2006	13.03	13.20	12.98	13.00	2,031,498	-0.09(-0.69%)
Jun 15, 2006	12.92	13.13	12.78	13.09	3,299,914	+0.24(+1.90%)
Jun 14, 2006	13.20	13.28	12.66	12.85	3,293,137	-0.33(-2.48%)
Jun 13, 2006	13.70	13.72	13.12	13.18	2,788,772	-0.52(-3.77%)
Jun 12, 2006	13.74	13.81	13.57	13.69	2,019,155	+0.02(+0.15%)
Jun 09, 2006	13.70	13.80	13.64	13.67	1,267,931	+0.11(+0.79%)
Jun 08, 2006	13.63	13.67	13.43	13.57	1,835,706	-0.17(-1.20%)
Jun 07, 2006	13.71	13.79	13.65	13.73	1,657,338	+0.02(+0.15%)
Jun 06, 2006	13.54	13.73	13.40	13.71	2,173,079	+0.08(+0.61%)
Jun 05, 2006	13.83	13.83	13.61	13.63	1,685,896	+6.71(+96.98%)
Jun 02, 2006	6.890	6.946	6.869	6.918	1,559,563	+0.01(+0.21%)
Jun 01, 2006	6.746	6.905	6.746	6.903	2,109,428	+0.08(+1.10%)
May 31, 2006	6.876	6.910	6.796	6.828	2,039,243	-0.05(-0.66%)
May 30, 2006	6.916	6.944	6.834	6.873	1,588,605	-0.04(-0.54%)
May 26, 2006	6.921	6.948	6.878	6.911	1,325,290	+0.01(+0.10%)
May 25, 2006	6.818	6.934	6.811	6.903	2,236,729	+0.14(+2.00%)
May 24, 2006	6.706	6.790	6.621	6.768	1,724,135	+0.06(+0.94%)
May 23, 2006	6.692	6.801	6.671	6.705	2,555,709	+0.03(+0.39%)
May 22, 2006	6.726	6.734	6.655	6.679	1,322,385	-0.05(-0.69%)
May 19, 2006	6.645	6.773	6.644	6.726	1,779,315	+0.05(+0.82%)
May 18, 2006	6.733	6.740	6.627	6.671	2,251,734	-0.06(-0.91%)
May 17, 2006	6.816	6.817	6.689	6.732	2,569,746	-0.09(-1.36%)
May 16, 2006	6.756	6.846	6.756	6.825	2,478,263	+0.09(+1.35%)
May 15, 2006	6.652	6.734	6.647	6.734	1,637,009	+0.02(+0.37%)
May 12, 2006	6.699	6.742	6.663	6.709	1,596,834	-0.03(-0.38%)
May 11, 2006	6.827	6.827	6.706	6.735	1,714,455	-0.05(-0.73%)
May 10, 2006	6.818	6.866	6.771	6.785	2,906,151	+0.00(+0.06%)
May 09, 2006	6.820	6.859	6.762	6.780	2,162,188	-0.00(-0.03%)
May 08, 2006	6.817	6.818	6.747	6.783	2,545,544	+0.06(+0.83%)
May 05, 2006	6.642	6.745	6.642	6.727	1,808,842	+0.07(+1.07%)
May 04, 2006	6.681	6.793	6.652	6.655	2,339,345	-0.08(-1.23%)
May 03, 2006	6.709	6.751	6.691	6.738	1,972,930	+0.03(+0.45%)
May 02, 2006	6.658	6.720	6.646	6.708	1,085,692	+0.07(+0.98%)

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.