Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.49	12.49	12.39	12.39	15,626	-0.08(-0.65%)
Jul 28, 2006	12.38	12.51	12.38	12.47	10,070	+0.15(+1.22%)
Jul 27, 2006	12.45	12.45	12.30	12.32	45,317	-0.05(-0.37%)
Jul 26, 2006	12.31	12.41	12.30	12.37	17,884	+0.05(+0.37%)
Jul 25, 2006	12.23	12.32	12.23	12.32	12,327	+0.13(+1.09%)
Jul 24, 2006	12.15	12.22	12.15	12.19	10,070	+0.15(+1.24%)
Jul 21, 2006	12.04	12.11	12.04	12.04	10,070	-0.01(-0.10%)
Jul 20, 2006	12.07	12.08	12.04	12.05	8,681	+0.02(+0.19%)
Jul 19, 2006	11.88	12.04	11.88	12.03	22,224	+0.26(+2.20%)
Jul 18, 2006	11.78	11.79	11.71	11.77	23,266	+0.01(+0.05%)
Jul 17, 2006	11.75	11.77	11.74	11.77	4,688	-0.01(-0.05%)
Jul 14, 2006	11.75	11.77	11.73	11.77	7,466	+0.02(+0.15%)
Jul 13, 2006	11.92	11.92	11.75	11.75	13,022	-0.18(-1.50%)
Jul 12, 2006	12.03	12.03	11.93	11.93	7,466	-0.11(-0.91%)
Jul 11, 2006	12.04	12.04	11.96	12.04	19,967	+0.00(+0.00%)
Jul 10, 2006	12.07	12.09	12.04	12.04	18,057	+0.04(+0.34%)
Jul 07, 2006	11.98	12.05	11.98	12.00	24,482	+0.01(+0.10%)
Jul 06, 2006	11.95	12.03	11.94	11.99	30,211	+0.06(+0.48%)
Jul 05, 2006	11.94	11.96	11.92	11.93	5,556	-0.01(-0.05%)
Jul 03, 2006	11.90	11.95	11.90	11.94	5,556	+0.01(+0.05%)
Jun 30, 2006	11.94	11.94	11.91	11.93	3,993	+0.03(+0.29%)
Jun 29, 2006	11.76	11.90	11.76	11.90	9,202	+0.18(+1.52%)
Jun 28, 2006	11.71	11.73	11.68	11.72	9,723	+0.03(+0.30%)
Jun 27, 2006	11.74	11.74	11.69	11.69	3,299	-0.05(-0.39%)
Jun 26, 2006	11.71	11.73	11.71	11.73	3,125	+0.06(+0.49%)
Jun 23, 2006	11.76	11.76	11.66	11.67	57,298	-0.16(-1.31%)
Jun 22, 2006	11.86	11.86	11.80	11.83	20,835	-0.01(-0.10%)
Jun 21, 2006	11.84	11.88	11.83	11.84	14,932	+0.01(+0.10%)
Jun 20, 2006	11.83	11.86	11.83	11.83	11,806	+0.03(+0.24%)
Jun 19, 2006	11.92	11.92	11.80	11.80	63,722	-0.06(-0.53%)
Jun 16, 2006	11.87	11.87	11.85	11.86	11,459	-0.01(-0.05%)
Jun 15, 2006	11.74	11.89	11.74	11.87	13,369	+0.21(+1.78%)
Jun 14, 2006	11.75	11.75	11.59	11.66	35,073	-0.15(-1.27%)
Jun 13, 2006	11.88	11.88	11.81	11.81	5,556	-0.13(-1.06%)
Jun 12, 2006	11.94	11.96	11.93	11.94	5,729	-0.01(-0.05%)
Jun 09, 2006	11.90	11.94	11.90	11.94	5,729	+0.05(+0.39%)
Jun 08, 2006	11.89	11.93	11.80	11.90	41,671	+0.00(+0.00%)
Jun 07, 2006	11.90	11.96	11.90	11.90	4,340	+0.08(+0.68%)
Jun 06, 2006	11.94	11.94	11.81	11.82	13,022	-0.13(-1.11%)
Jun 05, 2006	12.03	12.03	11.95	11.95	8,334	-0.08(-0.67%)
Jun 02, 2006	12.01	12.03	11.97	12.03	4,688	+0.12(+0.97%)
Jun 01, 2006	11.85	11.94	11.85	11.92	2,083	+0.15(+1.27%)
May 31, 2006	11.76	11.82	11.76	11.77	7,118	+0.03(+0.29%)
May 30, 2006	11.86	11.86	11.73	11.73	5,208	-0.15(-1.26%)
May 26, 2006	11.84	11.88	11.81	11.88	15,626	+0.13(+1.13%)
May 25, 2006	11.71	11.75	11.71	11.75	2,430	+0.06(+0.49%)
May 24, 2006	11.61	11.71	11.61	11.69	24,134	-0.03(-0.29%)
May 23, 2006	11.72	11.75	11.72	11.73	5,556	+0.02(+0.15%)
May 22, 2006	11.69	11.75	11.65	11.71	13,890	+0.04(+0.35%)
May 19, 2006	11.65	11.73	11.65	11.67	22,572	+0.03(+0.25%)
May 18, 2006	11.74	11.74	11.64	11.64	30,385	-0.15(-1.27%)
May 17, 2006	11.81	11.81	11.70	11.79	10,070	-0.10(-0.87%)
May 16, 2006	11.91	11.91	11.87	11.89	2,083	+0.05(+0.44%)
May 15, 2006	11.86	11.89	11.84	11.84	22,919	+0.02(+0.15%)
May 12, 2006	11.93	11.93	11.82	11.82	12,501	-0.13(-1.06%)
May 11, 2006	12.09	12.09	11.90	11.95	26,044	-0.10(-0.86%)
May 10, 2006	12.10	12.10	12.05	12.05	42,192	-0.05(-0.43%)
May 09, 2006	12.09	12.11	12.09	12.11	10,070	+0.01(+0.12%)
May 08, 2006	12.15	12.15	12.09	12.09	8,855	-0.03(-0.21%)
May 05, 2006	12.04	12.12	12.02	12.12	6,077	+0.12(+0.96%)
May 04, 2006	12.01	12.01	11.99	12.00	20,488	+0.06(+0.53%)
May 03, 2006	11.96	11.97	11.94	11.94	6,771	-0.04(-0.34%)
May 02, 2006	11.97	11.98	11.95	11.98	6,077	+0.03(+0.24%)

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.