Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	3.010	3.190	3.010	3.150	25,700	+0.11(+3.62%)
Jul 28, 2006	3.020	3.450	3.000	3.040	65,300	-0.08(-2.56%)
Jul 27, 2006	3.200	3.200	3.070	3.120	23,800	-0.07(-2.19%)
Jul 26, 2006	3.080	3.200	3.060	3.190	115,000	+0.16(+5.28%)
Jul 25, 2006	3.090	3.090	2.900	3.030	51,800	-0.05(-1.62%)
Jul 24, 2006	3.000	3.140	2.910	3.080	72,000	+0.03(+0.98%)
Jul 21, 2006	2.930	3.050	2.760	3.050	71,400	+0.05(+1.67%)
Jul 20, 2006	2.860	3.050	2.850	3.000	68,200	+0.10(+3.45%)
Jul 19, 2006	2.650	2.900	2.650	2.900	79,200	+0.20(+7.41%)
Jul 18, 2006	2.760	2.900	2.500	2.700	171,300	-0.06(-2.17%)
Jul 17, 2006	2.900	2.900	2.750	2.760	66,300	-0.04(-1.43%)
Jul 14, 2006	2.940	2.940	2.760	2.800	59,500	+0.00(+0.00%)
Jul 13, 2006	2.910	2.910	2.750	2.800	68,700	-0.15(-5.08%)
Jul 12, 2006	3.050	3.060	2.910	2.950	24,800	-0.02(-0.67%)
Jul 11, 2006	2.970	3.050	2.900	2.970	48,500	+0.07(+2.41%)
Jul 10, 2006	3.050	3.050	2.820	2.900	201,500	-0.10(-3.33%)
Jul 07, 2006	3.120	3.150	3.000	3.000	99,700	-0.10(-3.23%)
Jul 06, 2006	3.250	3.300	3.000	3.100	91,700	-0.11(-3.43%)
Jul 05, 2006	2.990	3.210	2.920	3.210	187,600	+0.21(+7.00%)
Jul 03, 2006	2.950	3.100	2.900	3.000	74,100	+0.10(+3.45%)
Jun 30, 2006	2.720	2.900	2.700	2.900	183,300	+0.28(+10.69%)
Jun 29, 2006	3.010	3.080	2.620	2.620	982,200	-0.42(-13.82%)
Jun 28, 2006	3.140	3.200	2.910	3.040	273,400	+0.00(+0.00%)
Jun 27, 2006	3.200	3.280	3.010	3.040	185,600	-0.10(-3.18%)
Jun 26, 2006	3.350	3.350	3.070	3.140	137,700	-0.17(-5.14%)
Jun 23, 2006	3.150	3.370	2.950	3.310	212,600	+0.26(+8.52%)
Jun 22, 2006	3.410	3.410	3.050	3.050	183,100	-0.34(-10.03%)
Jun 21, 2006	3.110	3.450	2.960	3.390	376,100	+0.30(+9.71%)
Jun 20, 2006	3.200	3.280	3.010	3.090	198,400	-0.07(-2.22%)
Jun 19, 2006	3.500	3.550	3.070	3.160	191,700	-0.26(-7.60%)
Jun 16, 2006	3.570	3.650	3.400	3.420	118,500	-0.15(-4.20%)
Jun 15, 2006	3.320	3.630	3.320	3.570	280,700	+0.25(+7.53%)
Jun 14, 2006	3.880	3.940	3.280	3.320	408,100	-0.60(-15.31%)
Jun 13, 2006	3.940	4.050	3.600	3.920	354,500	+0.06(+1.55%)
Jun 12, 2006	4.250	4.290	3.850	3.860	290,100	-0.40(-9.39%)
Jun 09, 2006	4.440	4.500	4.180	4.260	180,000	-0.12(-2.74%)
Jun 08, 2006	4.730	4.730	4.300	4.380	205,600	-0.31(-6.61%)
Jun 07, 2006	5.000	5.050	4.600	4.690	111,000	-0.22(-4.48%)
Jun 06, 2006	5.370	5.370	4.800	4.910	88,800	-0.46(-8.57%)
Jun 05, 2006	5.270	5.500	5.270	5.370	61,500	+0.15(+2.87%)
Jun 02, 2006	5.240	5.350	5.060	5.220	84,200	+0.03(+0.58%)
Jun 01, 2006	5.190	5.250	5.030	5.190	90,000	+0.09(+1.76%)
May 31, 2006	5.150	5.200	4.900	5.100	38,900	+0.06(+1.19%)
May 30, 2006	5.100	5.350	4.950	5.040	123,500	-0.01(-0.20%)
May 26, 2006	4.690	5.100	4.610	5.050	103,400	+0.35(+7.45%)
May 25, 2006	4.210	4.800	4.210	4.700	120,100	+0.43(+10.07%)
May 24, 2006	4.680	4.680	4.250	4.270	107,100	-0.31(-6.77%)
May 23, 2006	4.310	4.640	4.250	4.580	105,300	+0.18(+4.09%)
May 22, 2006	4.550	4.550	4.200	4.400	148,500	-0.15(-3.30%)
May 19, 2006	4.780	4.780	4.460	4.550	103,700	-0.13(-2.78%)
May 18, 2006	4.930	4.990	4.670	4.680	76,200	-0.18(-3.70%)
May 17, 2006	5.250	5.250	4.710	4.860	122,200	-0.39(-7.43%)
May 16, 2006	5.000	5.250	4.800	5.250	158,800	+0.24(+4.79%)
May 15, 2006	5.340	5.340	4.730	5.010	384,600	-0.29(-5.47%)
May 12, 2006	5.750	5.750	5.050	5.300	214,400	-0.50(-8.62%)
May 11, 2006	6.100	6.110	5.800	5.800	133,400	-0.34(-5.54%)
May 10, 2006	6.180	6.200	6.010	6.140	119,000	-0.06(-0.97%)
May 09, 2006	6.240	6.380	6.100	6.200	161,600	-0.04(-0.64%)
May 08, 2006	6.050	6.240	5.950	6.240	168,300	+0.25(+4.17%)
May 05, 2006	5.900	6.090	5.840	5.990	192,700	+0.19(+3.28%)
May 04, 2006	5.990	6.250	5.650	5.800	162,100	-0.17(-2.85%)
May 03, 2006	5.900	5.980	5.750	5.970	201,900	+0.11(+1.88%)
May 02, 2006	5.440	5.860	5.200	5.860	239,300	+0.45(+8.32%)

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.