Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.387	9.574	9.332	9.547	53,011	+0.19(+2.08%)
Jul 28, 2006	9.338	9.470	9.234	9.352	42,026	+0.03(+0.30%)
Jul 27, 2006	9.304	9.456	9.179	9.325	97,338	+0.07(+0.75%)
Jul 26, 2006	9.123	9.290	9.012	9.255	85,013	+0.28(+3.17%)
Jul 25, 2006	9.345	9.345	8.922	8.971	395,259	-0.37(-4.01%)
Jul 24, 2006	9.456	9.512	9.179	9.345	102,279	-0.13(-1.39%)
Jul 21, 2006	9.477	9.616	9.290	9.477	46,931	-0.06(-0.58%)
Jul 20, 2006	9.560	9.560	9.463	9.533	49,088	+0.07(+0.73%)
Jul 19, 2006	9.179	9.574	9.082	9.463	159,759	+0.27(+2.94%)
Jul 18, 2006	9.158	9.269	9.075	9.193	73,531	-0.01(-0.08%)
Jul 17, 2006	9.144	9.221	9.130	9.200	55,817	-0.12(-1.27%)
Jul 14, 2006	9.214	9.325	9.214	9.318	57,836	+0.12(+1.28%)
Jul 13, 2006	9.158	9.283	9.158	9.200	98,869	+0.04(+0.45%)
Jul 12, 2006	9.283	9.352	9.158	9.158	52,204	-0.05(-0.53%)
Jul 11, 2006	9.207	9.255	9.158	9.207	27,410	-0.12(-1.26%)
Jul 10, 2006	9.227	9.366	9.227	9.325	27,904	+0.06(+0.60%)
Jul 07, 2006	9.290	9.352	9.269	9.269	56,606	+0.04(+0.45%)
Jul 06, 2006	9.401	9.401	9.172	9.227	38,152	-0.09(-0.97%)
Jul 05, 2006	9.137	9.345	9.137	9.318	19,242	+0.11(+1.21%)
Jul 03, 2006	9.255	9.325	9.193	9.207	14,151	-0.04(-0.45%)
Jun 30, 2006	9.394	9.394	9.103	9.248	68,907	-0.08(-0.89%)
Jun 29, 2006	9.186	9.345	9.158	9.332	32,718	+0.19(+2.05%)
Jun 28, 2006	9.179	9.221	9.062	9.144	53,455	+0.18(+2.01%)
Jun 27, 2006	9.172	9.234	8.888	8.964	149,345	-0.12(-1.37%)
Jun 26, 2006	9.165	9.179	9.047	9.089	34,015	-0.03(-0.30%)
Jun 23, 2006	9.137	9.172	9.082	9.116	38,227	+0.11(+1.23%)
Jun 22, 2006	9.026	9.123	8.999	9.005	123,516	-0.05(-0.54%)
Jun 21, 2006	9.068	9.137	9.047	9.054	51,715	-0.01(-0.08%)
Jun 20, 2006	9.137	9.179	9.040	9.061	57,806	+0.02(+0.23%)
Jun 19, 2006	9.179	9.193	9.026	9.040	66,843	-0.06(-0.69%)
Jun 16, 2006	9.255	9.283	9.103	9.103	36,936	-0.33(-3.53%)
Jun 15, 2006	9.207	9.463	9.123	9.436	205,638	+0.26(+2.87%)
Jun 14, 2006	9.026	9.325	9.026	9.172	58,696	+0.23(+2.56%)
Jun 13, 2006	9.012	9.026	8.881	8.943	85,378	-0.11(-1.23%)
Jun 12, 2006	9.352	9.401	9.054	9.054	56,284	-0.29(-3.12%)
Jun 09, 2006	9.436	9.484	9.304	9.345	44,825	-0.08(-0.88%)
Jun 08, 2006	9.234	9.519	9.234	9.429	81,730	+0.24(+2.64%)
Jun 07, 2006	9.304	9.470	9.172	9.186	135,295	-0.55(-5.63%)
Jun 06, 2006	9.547	9.762	9.526	9.734	215,558	+0.23(+2.41%)
Jun 05, 2006	9.429	9.651	9.380	9.505	243,760	+0.04(+0.44%)
Jun 02, 2006	9.380	9.581	9.123	9.463	292,786	+0.38(+4.20%)
Jun 01, 2006	9.089	9.221	8.999	9.082	852,608	+0.05(+0.54%)
May 31, 2006	9.054	9.186	8.999	9.033	136,136	+0.08(+0.85%)
May 30, 2006	9.540	9.540	8.950	8.957	203,199	-0.43(-4.58%)
May 26, 2006	9.422	9.547	9.276	9.387	101,005	-0.01(-0.07%)
May 25, 2006	9.491	9.491	9.144	9.394	74,246	+0.35(+3.91%)
May 24, 2006	9.158	9.748	8.922	9.040	203,695	-0.10(-1.14%)
May 23, 2006	8.894	9.214	8.811	9.144	97,325	+0.55(+6.38%)
May 22, 2006	8.763	8.770	8.326	8.596	214,576	-0.28(-3.20%)
May 19, 2006	8.978	9.075	8.617	8.881	63,474	-0.12(-1.39%)
May 18, 2006	8.874	9.040	8.693	9.005	83,540	+0.12(+1.41%)
May 17, 2006	8.978	9.089	8.672	8.881	58,249	-0.12(-1.31%)
May 16, 2006	9.130	9.283	8.922	8.999	86,094	-0.06(-0.61%)
May 15, 2006	9.165	9.241	9.012	9.054	26,623	-0.27(-2.90%)
May 12, 2006	9.595	9.609	9.297	9.325	50,308	-0.10(-1.03%)
May 11, 2006	9.637	9.713	9.373	9.422	74,536	-0.15(-1.52%)
May 10, 2006	9.547	9.671	9.484	9.567	44,722	+0.03(+0.34%)
May 09, 2006	9.443	9.678	9.366	9.535	52,676	+0.04(+0.46%)
May 08, 2006	9.463	9.567	9.366	9.491	55,284	+0.05(+0.51%)
May 05, 2006	9.533	9.671	9.429	9.443	97,195	+0.03(+0.37%)
May 04, 2006	9.345	9.574	9.345	9.408	56,224	+0.08(+0.89%)
May 03, 2006	9.415	9.456	9.227	9.325	102,926	-0.31(-3.24%)
May 02, 2006	9.762	9.859	9.602	9.637	108,840	-0.15(-1.56%)

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.