Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.17	11.22	11.02	11.16	56,941	-0.17(-1.48%)
Jul 28, 2006	11.16	11.37	11.04	11.33	32,914	+0.29(+2.61%)
Jul 27, 2006	11.39	11.47	11.01	11.04	35,028	-0.27(-2.37%)
Jul 26, 2006	11.47	11.47	11.24	11.31	34,418	-0.19(-1.64%)
Jul 25, 2006	11.47	11.53	11.32	11.50	51,063	+0.05(+0.48%)
Jul 24, 2006	10.88	11.48	10.88	11.44	47,253	+0.57(+5.27%)
Jul 21, 2006	10.96	11.02	10.87	10.87	31,828	-0.18(-1.59%)
Jul 20, 2006	11.44	11.44	11.04	11.05	20,863	-0.41(-3.54%)
Jul 19, 2006	11.27	11.47	11.27	11.45	56,032	+0.20(+1.82%)
Jul 18, 2006	11.19	11.26	11.04	11.25	23,929	+0.15(+1.39%)
Jul 17, 2006	10.89	11.13	10.87	11.09	35,798	+0.20(+1.84%)
Jul 14, 2006	11.02	11.05	10.88	10.89	32,132	-0.13(-1.14%)
Jul 13, 2006	11.06	11.21	11.01	11.02	60,887	-0.05(-0.42%)
Jul 12, 2006	11.44	11.44	11.06	11.06	23,085	-0.42(-3.64%)
Jul 11, 2006	11.29	11.48	11.20	11.48	45,512	+0.11(+0.96%)
Jul 10, 2006	11.33	11.48	11.32	11.37	33,985	+0.00(+0.00%)
Jul 07, 2006	11.37	11.54	11.36	11.37	43,694	-0.14(-1.20%)
Jul 06, 2006	11.44	11.54	11.40	11.51	23,207	+0.03(+0.25%)
Jul 05, 2006	11.29	11.49	11.23	11.48	27,294	+0.04(+0.33%)
Jul 03, 2006	11.41	11.50	11.41	11.44	14,384	-0.03(-0.22%)
Jun 30, 2006	11.23	11.47	11.10	11.47	496,925	+0.18(+1.59%)
Jun 29, 2006	10.85	11.29	10.85	11.29	154,968	+0.44(+4.09%)
Jun 28, 2006	10.77	10.87	10.73	10.85	32,237	+0.15(+1.37%)
Jun 27, 2006	10.61	10.86	10.61	10.70	71,398	+0.14(+1.31%)
Jun 26, 2006	10.30	10.56	10.18	10.56	62,896	+0.37(+3.65%)
Jun 23, 2006	10.16	10.35	10.15	10.19	37,744	-0.06(-0.61%)
Jun 22, 2006	10.35	10.38	10.20	10.25	38,541	-0.17(-1.65%)
Jun 21, 2006	10.35	10.53	10.24	10.42	74,836	+0.11(+1.05%)
Jun 20, 2006	10.35	10.45	10.19	10.32	81,975	-0.04(-0.36%)
Jun 19, 2006	10.59	10.68	10.32	10.35	57,799	-0.16(-1.55%)
Jun 16, 2006	10.68	10.75	10.45	10.52	357,121	-0.19(-1.76%)
Jun 15, 2006	10.18	10.70	10.16	10.70	102,669	+0.59(+5.83%)
Jun 14, 2006	10.22	10.37	9.960	10.12	87,224	-0.16(-1.55%)
Jun 13, 2006	10.19	10.45	10.16	10.27	80,136	+0.01(+0.08%)
Jun 12, 2006	10.48	10.48	10.23	10.27	53,050	-0.13(-1.29%)
Jun 09, 2006	10.57	10.68	10.40	10.40	30,866	-0.08(-0.72%)
Jun 08, 2006	10.18	10.51	10.11	10.47	40,777	+0.20(+2.00%)
Jun 07, 2006	10.28	10.63	10.19	10.27	45,024	+0.03(+0.25%)
Jun 06, 2006	10.50	10.50	10.10	10.24	42,735	-0.30(-2.86%)
Jun 05, 2006	10.67	10.79	10.49	10.55	96,274	-0.24(-2.25%)
Jun 02, 2006	10.66	10.83	10.51	10.79	36,692	-0.01(-0.12%)
Jun 01, 2006	10.37	10.83	10.32	10.80	38,330	+0.38(+3.65%)
May 31, 2006	10.36	10.46	10.23	10.42	78,225	+0.19(+1.88%)
May 30, 2006	10.46	10.49	10.23	10.23	81,851	-0.29(-2.78%)
May 26, 2006	10.69	10.80	10.49	10.52	66,928	-0.06(-0.55%)
May 25, 2006	10.49	10.58	10.29	10.58	32,552	+0.14(+1.32%)
May 24, 2006	10.32	10.50	10.29	10.44	75,140	+0.03(+0.24%)
May 23, 2006	10.51	10.52	10.32	10.42	41,676	-0.03(-0.24%)
May 22, 2006	10.33	10.50	10.22	10.44	53,375	+0.09(+0.85%)
May 19, 2006	10.27	10.49	10.27	10.35	16,742	+0.05(+0.49%)
May 18, 2006	10.64	10.65	10.28	10.30	30,479	-0.22(-2.07%)
May 17, 2006	10.47	10.59	10.41	10.52	74,648	+0.01(+0.12%)
May 16, 2006	10.51	10.64	10.51	10.51	15,487	-0.05(-0.48%)
May 15, 2006	10.32	10.63	10.32	10.56	44,960	+0.18(+1.73%)
May 12, 2006	10.45	10.58	10.24	10.38	94,834	-0.06(-0.60%)
May 11, 2006	10.97	10.97	10.44	10.44	48,406	-0.53(-4.80%)
May 10, 2006	11.14	11.26	10.97	10.97	24,773	-0.28(-2.45%)
May 09, 2006	11.19	11.29	11.09	11.24	23,180	+0.00(+0.04%)
May 08, 2006	11.29	11.37	11.23	11.24	50,238	-0.05(-0.44%)
May 05, 2006	11.22	11.29	11.13	11.29	22,032	+0.05(+0.45%)
May 04, 2006	11.19	11.29	11.05	11.24	14,167	-0.03(-0.22%)
May 03, 2006	11.23	11.29	11.01	11.26	17,622	-0.03(-0.30%)
May 02, 2006	11.24	11.30	11.08	11.30	50,900	+0.27(+2.43%)

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.