Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.390	8.510	8.080	8.200	227,600	-0.14(-1.68%)
Jul 28, 2006	8.110	8.440	8.110	8.340	332,700	+0.36(+4.51%)
Jul 27, 2006	9.700	9.700	7.960	7.980	729,100	-1.95(-19.64%)
Jul 26, 2006	9.990	10.20	9.500	9.930	140,500	-0.21(-2.07%)
Jul 25, 2006	10.27	10.50	10.02	10.14	149,400	-0.18(-1.74%)
Jul 24, 2006	10.57	10.72	9.950	10.32	146,800	-0.25(-2.37%)
Jul 21, 2006	10.90	10.91	10.46	10.57	80,500	-0.40(-3.65%)
Jul 20, 2006	11.55	11.71	10.93	10.97	33,100	-0.58(-5.02%)
Jul 19, 2006	11.22	11.85	11.22	11.55	50,900	+0.33(+2.94%)
Jul 18, 2006	11.27	11.48	11.12	11.22	43,800	+0.02(+0.18%)
Jul 17, 2006	11.51	11.61	11.13	11.20	71,700	-0.30(-2.61%)
Jul 14, 2006	11.66	11.73	11.50	11.50	50,900	-0.22(-1.88%)
Jul 13, 2006	11.96	12.10	11.57	11.72	82,800	-0.34(-2.82%)
Jul 12, 2006	11.94	12.10	11.67	12.06	122,200	+0.12(+1.01%)
Jul 11, 2006	12.07	12.17	11.74	11.94	51,700	-0.15(-1.24%)
Jul 10, 2006	12.60	12.90	11.90	12.09	65,300	-0.58(-4.58%)
Jul 07, 2006	12.91	12.91	12.46	12.67	96,100	-0.34(-2.61%)
Jul 06, 2006	12.32	13.01	12.24	13.01	81,700	+0.69(+5.60%)
Jul 05, 2006	12.47	12.51	12.01	12.32	96,800	-0.25(-1.99%)
Jul 03, 2006	12.80	12.90	12.50	12.57	85,000	-0.20(-1.57%)
Jun 30, 2006	11.61	12.77	11.55	12.77	521,500	+1.21(+10.47%)
Jun 29, 2006	11.25	11.65	11.16	11.56	225,800	+0.36(+3.21%)
Jun 28, 2006	10.82	11.33	10.77	11.20	208,500	+0.45(+4.19%)
Jun 27, 2006	11.26	11.33	10.61	10.75	197,900	-0.51(-4.53%)
Jun 26, 2006	11.56	11.63	11.23	11.26	164,300	-0.28(-2.43%)
Jun 23, 2006	11.87	11.98	11.50	11.54	101,300	-0.33(-2.78%)
Jun 22, 2006	11.96	12.35	11.84	11.87	139,400	-0.10(-0.84%)
Jun 21, 2006	12.25	12.35	11.93	11.97	136,100	-0.25(-2.05%)
Jun 20, 2006	12.45	12.50	12.21	12.22	158,400	-0.28(-2.24%)
Jun 19, 2006	12.54	12.70	12.38	12.50	125,100	-0.04(-0.32%)
Jun 16, 2006	12.63	12.65	12.49	12.54	234,900	-0.14(-1.10%)
Jun 15, 2006	12.50	12.75	12.50	12.68	188,200	+0.17(+1.36%)
Jun 14, 2006	12.51	12.67	12.50	12.51	305,200	+0.01(+0.08%)
Jun 13, 2006	12.70	12.70	12.48	12.50	220,700	+0.00(+0.00%)
Jun 12, 2006	12.85	12.89	12.50	12.50	132,800	-0.41(-3.18%)
Jun 09, 2006	12.78	13.09	12.78	12.91	149,800	+0.13(+1.02%)
Jun 08, 2006	13.27	13.60	12.63	12.78	258,800	-0.59(-4.41%)
Jun 07, 2006	13.96	14.06	13.34	13.37	115,900	-0.59(-4.23%)
Jun 06, 2006	14.15	14.25	13.86	13.96	180,500	-0.22(-1.55%)
Jun 05, 2006	14.78	14.78	14.18	14.18	139,400	-0.60(-4.06%)
Jun 02, 2006	14.89	15.00	14.40	14.78	96,100	-0.10(-0.67%)
Jun 01, 2006	14.58	14.89	14.32	14.88	66,900	+0.40(+2.76%)
May 31, 2006	14.35	14.63	14.10	14.48	125,500	+0.20(+1.40%)
May 30, 2006	14.72	14.72	14.19	14.28	163,900	-0.43(-2.92%)
May 26, 2006	14.59	14.89	14.54	14.71	31,800	+0.08(+0.55%)
May 25, 2006	14.53	14.83	14.11	14.63	56,700	+0.12(+0.83%)
May 24, 2006	14.90	14.90	14.14	14.51	97,900	-0.40(-2.68%)
May 23, 2006	14.57	15.12	14.51	14.91	80,600	+0.44(+3.04%)
May 22, 2006	15.05	15.06	13.94	14.47	110,300	-0.57(-3.79%)
May 19, 2006	14.60	15.18	14.50	15.04	54,100	+0.41(+2.80%)
May 18, 2006	14.98	15.08	14.58	14.63	62,800	-0.35(-2.34%)
May 17, 2006	15.00	15.09	14.70	14.98	53,600	-0.11(-0.73%)
May 16, 2006	14.70	15.14	14.60	15.09	41,900	+0.09(+0.60%)
May 15, 2006	15.11	15.38	14.46	15.00	103,400	-0.36(-2.34%)
May 12, 2006	15.60	15.60	15.20	15.36	51,600	-0.24(-1.54%)
May 11, 2006	16.18	16.19	15.51	15.60	47,700	-0.43(-2.68%)
May 10, 2006	16.33	16.82	15.58	16.03	100,100	-0.43(-2.61%)
May 09, 2006	16.63	16.76	16.40	16.46	50,700	-0.28(-1.67%)
May 08, 2006	17.07	17.07	16.65	16.74	108,600	-0.13(-0.77%)
May 05, 2006	16.79	16.97	16.46	16.87	52,300	-0.01(-0.06%)
May 04, 2006	17.14	17.24	16.87	16.88	69,400	-0.13(-0.76%)
May 03, 2006	16.98	17.10	16.59	17.01	96,400	+0.07(+0.41%)
May 02, 2006	16.95	17.11	16.70	16.94	98,700	+0.08(+0.47%)

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.