Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.481	8.722	8.418	8.687	243,185	+0.29(+3.41%)
Jul 28, 2006	8.499	8.525	8.337	8.400	80,453	-0.07(-0.85%)
Jul 27, 2006	8.570	8.606	8.436	8.472	386,008	-0.06(-0.73%)
Jul 26, 2006	8.436	8.570	8.373	8.534	203,630	+0.03(+0.32%)
Jul 25, 2006	8.472	8.543	8.346	8.507	187,370	+0.02(+0.21%)
Jul 24, 2006	8.346	8.597	8.337	8.490	129,755	+0.25(+3.04%)
Jul 21, 2006	8.284	8.400	8.176	8.239	198,542	+0.03(+0.33%)
Jul 20, 2006	8.678	8.731	8.212	8.212	250,518	-0.31(-3.68%)
Jul 19, 2006	8.525	8.588	8.481	8.525	174,648	-0.03(-0.31%)
Jul 18, 2006	8.713	8.776	8.418	8.552	162,198	+0.09(+1.06%)
Jul 17, 2006	8.445	8.579	8.418	8.463	129,853	+0.02(+0.21%)
Jul 14, 2006	8.633	8.642	8.310	8.445	279,716	-0.24(-2.78%)
Jul 13, 2006	8.713	8.794	8.570	8.687	514,713	-0.26(-2.90%)
Jul 12, 2006	9.036	9.125	8.928	8.946	380,730	-0.27(-2.92%)
Jul 11, 2006	9.537	9.537	9.072	9.215	989,286	-0.34(-3.56%)
Jul 10, 2006	9.833	9.833	9.537	9.555	159,759	-0.24(-2.47%)
Jul 07, 2006	10.03	10.03	9.645	9.797	233,124	-0.23(-2.32%)
Jul 06, 2006	10.09	10.15	9.887	10.03	451,438	+0.27(+2.75%)
Jul 05, 2006	9.824	9.985	9.672	9.761	118,094	-0.15(-1.54%)
Jul 03, 2006	9.905	9.994	9.851	9.913	41,881	+0.15(+1.56%)
Jun 30, 2006	9.761	9.896	9.752	9.761	175,805	-0.04(-0.46%)
Jun 29, 2006	9.421	9.887	9.376	9.806	335,892	+0.41(+4.39%)
Jun 28, 2006	9.412	9.475	9.305	9.394	164,582	-0.01(-0.10%)
Jun 27, 2006	9.797	9.797	9.313	9.403	262,467	-0.40(-4.11%)
Jun 26, 2006	9.824	9.860	9.770	9.806	171,631	-0.09(-0.90%)
Jun 23, 2006	9.905	9.913	9.815	9.896	147,143	-0.04(-0.45%)
Jun 22, 2006	9.958	10.07	9.797	9.940	117,954	-0.06(-0.63%)
Jun 21, 2006	9.779	10.14	9.743	10.00	287,524	+0.20(+2.01%)
Jun 20, 2006	9.716	9.931	9.707	9.806	214,172	+0.05(+0.55%)
Jun 19, 2006	9.878	9.931	9.690	9.752	67,770	-0.04(-0.37%)
Jun 16, 2006	9.931	9.976	9.645	9.788	231,647	-0.20(-1.97%)
Jun 15, 2006	9.672	10.03	9.627	9.985	188,866	+0.48(+5.09%)
Jun 14, 2006	9.725	9.779	9.296	9.502	303,953	-0.15(-1.58%)
Jun 13, 2006	9.681	9.896	9.636	9.654	257,795	-0.13(-1.37%)
Jun 12, 2006	9.958	9.994	9.627	9.788	234,950	-0.27(-2.67%)
Jun 09, 2006	10.09	10.24	10.06	10.06	187,902	-0.06(-0.62%)
Jun 08, 2006	10.07	10.17	9.725	10.12	291,097	+0.05(+0.53%)
Jun 07, 2006	10.01	10.17	9.976	10.07	320,041	+0.05(+0.54%)
Jun 06, 2006	10.50	10.54	9.815	10.01	766,459	-0.59(-5.57%)
Jun 05, 2006	10.83	10.88	10.58	10.60	151,971	-0.21(-1.99%)
Jun 02, 2006	10.88	10.92	10.75	10.82	239,942	-0.04(-0.33%)
Jun 01, 2006	10.78	10.92	10.76	10.85	188,072	+0.04(+0.41%)
May 31, 2006	11.00	11.13	10.67	10.81	382,434	-0.19(-1.71%)
May 30, 2006	11.36	11.36	10.93	11.00	225,318	-0.57(-4.95%)
May 26, 2006	11.48	11.64	11.34	11.57	109,171	+0.13(+1.17%)
May 25, 2006	11.22	11.44	11.14	11.44	120,056	+0.24(+2.16%)
May 24, 2006	11.38	11.38	10.98	11.19	266,838	-0.21(-1.81%)
May 23, 2006	11.39	11.64	11.26	11.40	289,621	+0.07(+0.63%)
May 22, 2006	11.43	11.46	11.10	11.33	543,051	-0.39(-3.36%)
May 19, 2006	11.64	11.77	11.46	11.72	225,485	+0.08(+0.69%)
May 18, 2006	11.62	11.75	11.40	11.64	274,642	-0.06(-0.54%)
May 17, 2006	11.98	12.00	11.52	11.70	567,634	-0.10(-0.83%)
May 16, 2006	11.44	11.93	11.36	11.80	791,903	+0.73(+6.55%)
May 15, 2006	11.10	11.19	11.02	11.08	181,392	-0.12(-1.04%)
May 12, 2006	11.19	11.26	11.07	11.19	596,883	+0.00(+0.00%)
May 11, 2006	11.65	11.75	11.17	11.19	338,046	-0.38(-3.32%)
May 10, 2006	11.49	11.70	11.49	11.58	269,562	+0.12(+1.02%)
May 09, 2006	11.56	11.76	11.22	11.46	973,801	-0.12(-1.01%)
May 08, 2006	12.40	12.40	11.45	11.58	999,096	-0.75(-6.10%)
May 05, 2006	12.54	12.54	12.31	12.33	164,362	-0.16(-1.29%)
May 04, 2006	12.39	12.51	12.37	12.49	100,298	+0.07(+0.58%)
May 03, 2006	12.47	12.54	12.39	12.42	95,077	-0.04(-0.36%)
May 02, 2006	12.22	12.50	12.15	12.47	152,594	+0.19(+1.53%)

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.