Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.47	12.72	12.44	12.65	1,383,400	+0.18(+1.44%)
Jul 28, 2006	11.52	12.54	11.50	12.47	1,457,700	+0.97(+8.43%)
Jul 27, 2006	11.85	12.10	11.49	11.50	2,293,000	-1.01(-8.07%)
Jul 26, 2006	12.57	12.72	12.36	12.51	821,000	-0.16(-1.26%)
Jul 25, 2006	12.45	12.83	12.26	12.67	668,600	+0.17(+1.36%)
Jul 24, 2006	12.26	12.52	12.28	12.50	249,500	+0.24(+1.96%)
Jul 21, 2006	12.26	12.33	12.10	12.26	389,400	-0.05(-0.41%)
Jul 20, 2006	12.49	12.60	12.25	12.31	478,800	-0.12(-0.97%)
Jul 19, 2006	12.04	12.54	12.01	12.43	500,300	+0.41(+3.41%)
Jul 18, 2006	12.13	12.21	11.85	12.02	430,000	-0.05(-0.41%)
Jul 17, 2006	12.28	12.44	12.04	12.07	533,400	-0.24(-1.95%)
Jul 14, 2006	12.49	12.50	12.08	12.31	531,500	-0.17(-1.36%)
Jul 13, 2006	12.50	12.61	12.45	12.48	794,400	-0.02(-0.16%)
Jul 12, 2006	12.72	12.72	12.45	12.50	592,500	-0.27(-2.11%)
Jul 11, 2006	12.65	12.80	12.45	12.77	507,900	+0.07(+0.55%)
Jul 10, 2006	12.53	12.75	12.53	12.70	334,200	+0.26(+2.09%)
Jul 07, 2006	12.58	12.61	12.36	12.44	399,600	-0.18(-1.43%)
Jul 06, 2006	12.63	12.78	12.49	12.62	381,300	+0.02(+0.16%)
Jul 05, 2006	12.82	12.82	12.45	12.60	723,300	-0.36(-2.78%)
Jul 03, 2006	12.99	12.99	12.76	12.96	219,300	-0.03(-0.23%)
Jun 30, 2006	13.15	13.43	12.90	12.99	730,200	-0.04(-0.31%)
Jun 29, 2006	12.66	13.10	12.58	13.03	666,600	+0.47(+3.74%)
Jun 28, 2006	12.70	12.70	12.35	12.56	548,900	-0.04(-0.32%)
Jun 27, 2006	12.72	12.85	12.56	12.60	513,900	-0.12(-0.94%)
Jun 26, 2006	12.79	12.84	12.62	12.72	387,100	-0.04(-0.31%)
Jun 23, 2006	12.77	12.89	12.61	12.76	410,700	-0.07(-0.55%)
Jun 22, 2006	12.89	12.89	12.70	12.83	581,000	-0.13(-1.00%)
Jun 21, 2006	12.98	13.03	12.85	12.96	658,600	-0.04(-0.31%)
Jun 20, 2006	13.00	13.07	12.90	13.00	1,255,000	+0.01(+0.08%)
Jun 19, 2006	13.14	13.15	12.85	12.99	874,200	-0.16(-1.22%)
Jun 16, 2006	13.23	13.25	13.07	13.15	1,902,700	-0.15(-1.13%)
Jun 15, 2006	13.14	13.36	13.08	13.30	724,800	+0.19(+1.45%)
Jun 14, 2006	13.07	13.23	13.05	13.11	621,400	-0.03(-0.23%)
Jun 13, 2006	13.15	13.35	13.02	13.14	1,457,700	-0.11(-0.83%)
Jun 12, 2006	13.43	13.49	13.16	13.25	1,700,900	-0.12(-0.90%)
Jun 09, 2006	13.70	13.91	13.36	13.37	1,049,400	-0.30(-2.19%)
Jun 08, 2006	13.50	13.70	13.18	13.67	833,800	+0.11(+0.81%)
Jun 07, 2006	13.51	13.95	13.45	13.56	886,800	+0.04(+0.30%)
Jun 06, 2006	13.30	13.61	13.26	13.52	1,073,700	+0.50(+3.84%)
Jun 05, 2006	13.42	13.42	13.00	13.02	1,058,800	-0.50(-3.70%)
Jun 02, 2006	13.79	13.95	13.45	13.52	573,100	-0.17(-1.24%)
Jun 01, 2006	13.40	13.72	13.18	13.69	544,000	+0.36(+2.70%)
May 31, 2006	13.30	13.46	13.14	13.33	441,400	+0.08(+0.60%)
May 30, 2006	13.59	13.59	13.15	13.25	557,600	-0.34(-2.50%)
May 26, 2006	13.66	13.76	13.43	13.59	443,500	-0.01(-0.07%)
May 25, 2006	13.68	13.79	13.42	13.60	619,000	+0.12(+0.89%)
May 24, 2006	13.72	13.73	13.19	13.48	970,400	-0.21(-1.53%)
May 23, 2006	13.92	14.15	13.66	13.69	596,000	-0.07(-0.51%)
May 22, 2006	13.96	13.98	13.32	13.76	915,400	-0.30(-2.13%)
May 19, 2006	14.07	14.41	13.90	14.06	529,800	-0.07(-0.50%)
May 18, 2006	14.25	14.37	14.06	14.13	575,100	+0.03(+0.21%)
May 17, 2006	14.07	14.13	14.00	14.10	727,600	-0.13(-0.91%)
May 16, 2006	14.43	14.55	14.08	14.23	829,300	-0.24(-1.66%)
May 15, 2006	14.55	14.66	14.28	14.47	764,200	-0.24(-1.63%)
May 12, 2006	14.74	15.15	14.68	14.71	1,006,200	-0.53(-3.48%)
May 11, 2006	15.70	15.77	15.18	15.24	534,000	-0.46(-2.93%)
May 10, 2006	15.71	15.80	15.61	15.70	368,200	-0.04(-0.25%)
May 09, 2006	15.85	15.95	15.69	15.74	810,000	-0.18(-1.13%)
May 08, 2006	16.44	16.46	15.92	15.92	655,000	-0.53(-3.22%)
May 05, 2006	16.20	16.59	16.05	16.45	579,300	+0.30(+1.86%)
May 04, 2006	16.30	16.48	16.08	16.15	459,700	-0.25(-1.52%)
May 03, 2006	16.24	16.48	16.24	16.40	365,600	+0.24(+1.49%)
May 02, 2006	15.93	16.20	15.93	16.16	515,800	+0.26(+1.64%)

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.