Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.75	12.97	12.41	12.92	244,100	+0.30(+2.38%)
Jul 28, 2006	12.46	12.68	12.17	12.62	157,700	+0.26(+2.10%)
Jul 27, 2006	12.80	12.98	12.20	12.36	1,207,800	-0.44(-3.44%)
Jul 26, 2006	12.90	12.95	12.60	12.80	1,052,800	-0.10(-0.78%)
Jul 25, 2006	12.40	12.99	12.34	12.90	1,215,100	+0.80(+6.61%)
Jul 24, 2006	10.26	12.34	10.35	12.10	1,367,100	+1.85(+18.05%)
Jul 21, 2006	10.38	10.41	10.13	10.25	183,000	-0.13(-1.25%)
Jul 20, 2006	10.80	11.13	10.35	10.38	231,900	-0.37(-3.44%)
Jul 19, 2006	10.35	10.80	10.38	10.75	270,500	+0.41(+3.97%)
Jul 18, 2006	10.55	10.90	10.05	10.34	287,300	-0.09(-0.86%)
Jul 17, 2006	10.91	11.05	10.20	10.43	275,200	-0.47(-4.31%)
Jul 14, 2006	10.73	11.10	10.70	10.90	271,400	+0.25(+2.35%)
Jul 13, 2006	11.08	11.08	10.55	10.65	245,100	-0.44(-3.97%)
Jul 12, 2006	11.35	11.45	11.05	11.09	219,300	-0.26(-2.29%)
Jul 11, 2006	11.36	11.55	11.14	11.35	164,300	-0.07(-0.61%)
Jul 10, 2006	11.25	11.59	11.10	11.42	98,000	+0.15(+1.33%)
Jul 07, 2006	11.90	11.90	11.27	11.27	158,200	-0.68(-5.69%)
Jul 06, 2006	11.94	12.01	11.65	11.95	124,000	+0.04(+0.34%)
Jul 05, 2006	11.82	12.04	11.60	11.91	177,700	+0.01(+0.08%)
Jul 03, 2006	11.45	11.97	11.44	11.90	257,600	+0.50(+4.39%)
Jun 30, 2006	10.96	11.50	10.82	11.40	679,900	+0.49(+4.49%)
Jun 29, 2006	10.46	10.95	10.40	10.91	228,700	+0.55(+5.31%)
Jun 28, 2006	10.60	10.60	10.18	10.36	123,000	-0.19(-1.80%)
Jun 27, 2006	10.67	10.84	10.40	10.55	258,400	-0.12(-1.12%)
Jun 26, 2006	10.58	10.74	10.35	10.67	196,000	+0.07(+0.66%)
Jun 23, 2006	10.03	10.65	10.03	10.60	412,300	+0.67(+6.75%)
Jun 22, 2006	9.800	9.990	9.740	9.930	217,100	+0.07(+0.71%)
Jun 21, 2006	9.990	10.05	9.760	9.860	534,800	-0.13(-1.30%)
Jun 20, 2006	10.05	10.35	9.970	9.990	222,500	-0.09(-0.89%)
Jun 19, 2006	10.42	10.42	10.00	10.08	534,300	-0.38(-3.63%)
Jun 16, 2006	10.65	10.65	10.45	10.46	1,071,900	-0.24(-2.24%)
Jun 15, 2006	10.60	10.87	10.38	10.70	642,500	+0.24(+2.29%)
Jun 14, 2006	10.01	10.60	10.00	10.46	425,700	+0.67(+6.84%)
Jun 13, 2006	10.75	10.90	9.550	9.790	957,900	-1.02(-9.44%)
Jun 12, 2006	11.21	11.22	10.80	10.81	195,400	-0.40(-3.57%)
Jun 09, 2006	11.60	12.15	11.12	11.21	485,900	-0.40(-3.45%)
Jun 08, 2006	11.59	11.62	10.85	11.61	275,500	-0.05(-0.43%)
Jun 07, 2006	11.92	12.01	11.61	11.66	228,600	-0.25(-2.10%)
Jun 06, 2006	11.84	12.10	11.46	11.91	398,500	+0.09(+0.76%)
Jun 05, 2006	12.45	12.45	11.76	11.82	541,400	-0.58(-4.68%)
Jun 02, 2006	12.42	12.69	12.26	12.40	647,500	+0.02(+0.16%)
Jun 01, 2006	12.01	12.43	11.91	12.38	427,600	+0.38(+3.17%)
May 31, 2006	11.85	12.14	11.80	12.00	306,500	+0.20(+1.69%)
May 30, 2006	11.75	11.93	11.70	11.80	421,300	-0.13(-1.09%)
May 26, 2006	12.06	12.18	11.85	11.93	569,900	-0.10(-0.83%)
May 25, 2006	11.73	12.05	11.53	12.03	361,200	+0.38(+3.26%)
May 24, 2006	12.00	12.01	11.30	11.65	388,200	-0.40(-3.32%)
May 23, 2006	11.56	12.05	11.55	12.05	1,219,500	+0.57(+4.97%)
May 22, 2006	12.04	12.04	11.44	11.48	950,900	-0.57(-4.73%)
May 19, 2006	12.00	12.19	11.91	12.05	643,100	+0.05(+0.42%)
May 18, 2006	12.01	12.06	11.91	12.00	537,300	-0.01(-0.08%)
May 17, 2006	12.00	12.03	11.74	12.01	750,100	+0.10(+0.84%)
May 16, 2006	12.00	12.11	11.65	11.91	657,500	-0.08(-0.67%)
May 15, 2006	12.01	12.40	11.97	11.99	727,100	-0.12(-0.99%)
May 12, 2006	12.50	12.50	12.08	12.11	321,100	-0.40(-3.20%)
May 11, 2006	12.43	12.68	12.42	12.51	192,100	+0.06(+0.48%)
May 10, 2006	12.50	12.51	12.37	12.45	327,100	-0.08(-0.64%)
May 09, 2006	12.80	12.80	12.50	12.53	384,700	-0.31(-2.41%)
May 08, 2006	12.95	12.95	12.55	12.84	248,200	-0.08(-0.62%)
May 05, 2006	12.79	12.95	12.73	12.92	649,600	+0.15(+1.17%)
May 04, 2006	12.55	12.77	12.41	12.77	516,600	+0.22(+1.75%)
May 03, 2006	12.50	12.62	12.40	12.55	578,900	+0.00(+0.00%)
May 02, 2006	12.51	12.62	12.50	12.55	483,600	+0.05(+0.40%)

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.