Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.57	10.98	10.35	10.50	32,301	-0.23(-2.14%)
Jul 28, 2006	10.59	10.94	10.39	10.73	21,792	-0.04(-0.37%)
Jul 27, 2006	10.40	10.77	9.680	10.77	16,831	+0.29(+2.77%)
Jul 26, 2006	10.92	10.92	9.500	10.48	24,628	-0.36(-3.32%)
Jul 25, 2006	11.04	11.17	10.50	10.84	18,201	+0.11(+1.03%)
Jul 24, 2006	10.93	10.94	10.20	10.73	20,003	-0.08(-0.74%)
Jul 21, 2006	10.61	10.93	10.12	10.81	47,769	+0.06(+0.56%)
Jul 20, 2006	10.89	11.13	10.42	10.75	25,514	+0.00(+0.00%)
Jul 19, 2006	11.04	11.05	10.50	10.75	55,498	-0.31(-2.80%)
Jul 18, 2006	10.72	11.25	10.50	11.06	72,941	+0.31(+2.88%)
Jul 17, 2006	10.65	11.22	10.61	10.75	71,836	+0.14(+1.32%)
Jul 14, 2006	10.36	10.75	9.920	10.61	21,836	+0.25(+2.41%)
Jul 13, 2006	9.640	10.55	9.500	10.36	36,971	+0.56(+5.71%)
Jul 12, 2006	9.680	9.920	9.670	9.800	12,330	-0.15(-1.51%)
Jul 11, 2006	9.990	10.46	9.740	9.950	12,227	+0.05(+0.51%)
Jul 10, 2006	9.840	10.21	9.670	9.900	17,332	+0.13(+1.33%)
Jul 07, 2006	9.750	9.920	9.690	9.770	9,912	+0.08(+0.83%)
Jul 06, 2006	9.480	9.700	9.110	9.690	41,959	+0.25(+2.65%)
Jul 05, 2006	9.330	9.500	9.060	9.440	19,907	-0.06(-0.63%)
Jul 03, 2006	9.320	9.640	9.300	9.500	19,494	-0.20(-2.06%)
Jun 30, 2006	9.760	9.960	9.510	9.700	18,928	+0.00(+0.00%)
Jun 29, 2006	9.350	9.900	9.350	9.700	12,100	+0.20(+2.11%)
Jun 28, 2006	9.510	9.970	9.500	9.500	19,643	-0.17(-1.76%)
Jun 27, 2006	9.700	9.930	9.240	9.670	10,412	+0.06(+0.62%)
Jun 26, 2006	9.530	9.730	8.850	9.610	10,900	+0.08(+0.84%)
Jun 23, 2006	8.890	9.660	8.880	9.530	11,040	+0.50(+5.54%)
Jun 22, 2006	8.660	9.110	8.630	9.030	33,866	+0.45(+5.24%)
Jun 21, 2006	8.950	9.090	8.550	8.580	13,996	-0.23(-2.61%)
Jun 20, 2006	8.790	9.230	8.510	8.810	23,704	+0.31(+3.65%)
Jun 19, 2006	9.060	9.570	8.500	8.500	24,593	-0.45(-5.03%)
Jun 16, 2006	8.500	9.000	8.440	8.950	39,804	+0.45(+5.29%)
Jun 15, 2006	8.700	9.100	8.470	8.500	28,432	+0.00(+0.00%)
Jun 14, 2006	8.430	8.910	8.420	8.500	41,202	+0.08(+0.95%)
Jun 13, 2006	8.530	8.800	8.420	8.420	15,603	-0.12(-1.41%)
Jun 12, 2006	8.210	8.750	8.210	8.540	13,079	+0.34(+4.15%)
Jun 09, 2006	8.310	8.750	8.000	8.200	10,800	-0.12(-1.44%)
Jun 08, 2006	8.100	8.460	7.910	8.320	17,962	+0.21(+2.59%)
Jun 07, 2006	8.480	8.680	8.000	8.110	19,497	-0.21(-2.52%)
Jun 06, 2006	9.250	9.250	7.930	8.320	59,028	-1.09(-11.58%)
Jun 05, 2006	9.500	9.610	9.000	9.410	19,317	+0.15(+1.62%)
Jun 02, 2006	9.110	9.260	9.110	9.260	2,600	+0.14(+1.53%)
Jun 01, 2006	9.000	9.380	8.990	9.120	18,400	+0.13(+1.45%)
May 31, 2006	8.860	8.990	8.800	8.990	11,935	+0.19(+2.16%)
May 30, 2006	8.850	8.990	8.800	8.800	9,650	-0.08(-0.90%)
May 26, 2006	9.110	9.500	8.800	8.880	25,225	-0.47(-5.03%)
May 25, 2006	9.130	9.480	8.980	9.350	14,615	+0.24(+2.63%)
May 24, 2006	8.750	9.110	8.660	9.110	14,736	+0.39(+4.47%)
May 23, 2006	8.690	8.940	8.670	8.720	26,917	-0.11(-1.25%)
May 22, 2006	8.820	8.920	8.660	8.830	20,098	-0.11(-1.27%)
May 19, 2006	8.720	9.020	8.710	8.944	12,170	+0.03(+0.38%)
May 18, 2006	8.760	10.01	8.660	8.910	45,171	-0.01(-0.11%)
May 17, 2006	8.790	8.950	8.660	8.920	16,464	+0.01(+0.09%)
May 16, 2006	8.690	8.930	8.660	8.912	15,691	+0.20(+2.31%)
May 15, 2006	8.920	8.930	8.660	8.710	17,515	-0.36(-3.97%)
May 12, 2006	9.110	9.370	8.970	9.070	21,151	-0.31(-3.30%)
May 11, 2006	9.760	9.760	9.050	9.380	8,881	-0.28(-2.90%)
May 10, 2006	9.150	9.702	9.150	9.660	19,719	+0.32(+3.43%)
May 09, 2006	9.120	9.510	9.000	9.340	32,993	+0.03(+0.32%)
May 08, 2006	9.900	10.31	9.310	9.310	38,987	-0.59(-5.96%)
May 05, 2006	9.370	10.21	9.360	9.900	31,515	+0.45(+4.76%)
May 04, 2006	9.020	10.00	9.000	9.450	16,361	+0.26(+2.83%)
May 03, 2006	9.030	9.410	9.010	9.190	21,435	+0.06(+0.66%)
May 02, 2006	9.500	10.10	9.070	9.130	34,064	-0.41(-4.30%)

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.