Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.73	11.96	11.51	11.95	16,680	+0.37(+3.20%)
Jul 28, 2006	11.50	11.64	11.41	11.57	13,646	+0.21(+1.85%)
Jul 27, 2006	11.29	11.37	11.16	11.36	16,262	+0.13(+1.12%)
Jul 26, 2006	10.97	11.36	10.97	11.24	9,273	+0.09(+0.83%)
Jul 25, 2006	11.27	11.36	11.04	11.15	15,059	-0.22(-1.93%)
Jul 24, 2006	10.94	11.37	10.94	11.36	19,790	+0.37(+3.37%)
Jul 21, 2006	11.18	11.26	10.79	10.99	43,635	-0.34(-2.97%)
Jul 20, 2006	11.35	11.41	11.33	11.33	4,249	-0.02(-0.15%)
Jul 19, 2006	11.24	11.47	11.20	11.35	12,782	+0.10(+0.90%)
Jul 18, 2006	11.37	11.37	11.20	11.25	10,824	-0.02(-0.15%)
Jul 17, 2006	11.39	11.54	11.24	11.26	16,655	-0.29(-2.48%)
Jul 14, 2006	11.67	11.74	11.38	11.55	23,439	-0.16(-1.37%)
Jul 13, 2006	11.71	11.79	11.65	11.71	9,573	+0.01(+0.07%)
Jul 12, 2006	11.68	12.02	11.67	11.70	11,386	-0.08(-0.64%)
Jul 11, 2006	11.80	12.17	11.64	11.78	9,775	-0.08(-0.71%)
Jul 10, 2006	11.79	12.01	11.76	11.86	16,948	+0.03(+0.21%)
Jul 07, 2006	12.00	12.12	11.79	11.84	14,367	-0.17(-1.40%)
Jul 06, 2006	12.18	12.19	11.88	12.00	2,889	-0.04(-0.35%)
Jul 05, 2006	12.05	12.19	11.99	12.05	11,370	+0.01(+0.07%)
Jul 03, 2006	12.05	12.05	11.86	12.04	5,503	-0.01(-0.07%)
Jun 30, 2006	12.21	12.21	11.92	12.05	14,788	-0.09(-0.76%)
Jun 29, 2006	12.05	12.21	11.41	12.14	15,431	+0.14(+1.19%)
Jun 28, 2006	11.41	12.04	11.41	12.00	113,886	+0.04(+0.35%)
Jun 27, 2006	11.63	11.95	11.46	11.95	22,126	+0.38(+3.27%)
Jun 26, 2006	11.38	11.63	11.38	11.58	11,158	+0.15(+1.34%)
Jun 23, 2006	11.37	11.54	11.06	11.42	25,742	+0.11(+0.97%)
Jun 22, 2006	11.31	11.37	11.15	11.31	26,834	-0.01(-0.07%)
Jun 21, 2006	11.21	11.37	11.21	11.32	5,911	-0.05(-0.44%)
Jun 20, 2006	11.33	11.37	11.29	11.37	2,895	+0.03(+0.30%)
Jun 19, 2006	11.26	11.46	11.09	11.34	16,205	-0.12(-1.03%)
Jun 16, 2006	10.98	11.46	10.98	11.46	12,084	+0.29(+2.64%)
Jun 15, 2006	11.11	11.16	11.09	11.16	1,780	-0.02(-0.15%)
Jun 14, 2006	10.93	11.28	10.87	11.18	17,480	+0.14(+1.30%)
Jun 13, 2006	10.95	11.16	10.88	11.04	45,825	+0.08(+0.77%)
Jun 12, 2006	10.87	10.97	10.87	10.95	4,392	+0.00(+0.00%)
Jun 09, 2006	10.82	10.99	10.82	10.95	593	-0.05(-0.46%)
Jun 08, 2006	10.88	11.02	10.82	11.00	17,713	+0.06(+0.54%)
Jun 07, 2006	11.04	11.04	10.81	10.94	12,807	+0.05(+0.46%)
Jun 06, 2006	11.07	11.07	10.80	10.89	9,654	-0.06(-0.54%)
Jun 05, 2006	10.97	11.03	10.95	10.95	22,357	-0.16(-1.44%)
Jun 02, 2006	11.11	11.15	10.98	11.11	5,068	+0.11(+1.00%)
Jun 01, 2006	11.13	11.13	10.95	11.00	8,168	-0.01(-0.08%)
May 31, 2006	10.95	11.09	10.89	11.01	25,131	+0.06(+0.54%)
May 30, 2006	10.95	11.06	10.95	10.95	13,295	-0.17(-1.52%)
May 26, 2006	11.04	11.23	11.03	11.12	2,451	-0.03(-0.30%)
May 25, 2006	11.16	11.19	10.95	11.15	7,834	+0.11(+0.99%)
May 24, 2006	10.95	11.09	10.95	11.04	4,748	-0.12(-1.06%)
May 23, 2006	10.96	11.25	10.96	11.16	3,086	+0.02(+0.15%)
May 22, 2006	11.50	11.50	10.97	11.15	11,990	-0.27(-2.36%)
May 19, 2006	11.37	11.50	11.27	11.41	16,943	+0.08(+0.74%)
May 18, 2006	11.38	11.38	11.27	11.33	26,548	+0.07(+0.60%)
May 17, 2006	11.20	11.27	10.96	11.26	12,322	+0.01(+0.07%)
May 16, 2006	11.25	11.35	11.16	11.25	53,197	+0.01(+0.07%)
May 15, 2006	11.51	11.57	11.25	11.25	42,594	-0.15(-1.33%)
May 12, 2006	11.58	11.58	11.37	11.40	5,519	-0.14(-1.18%)
May 11, 2006	11.58	11.58	11.13	11.53	12,781	-0.05(-0.43%)
May 10, 2006	11.25	11.58	11.25	11.58	18,658	+0.19(+1.70%)
May 09, 2006	11.46	11.48	11.39	11.39	27,832	-0.07(-0.59%)
May 08, 2006	11.26	11.46	11.18	11.46	7,222	+0.07(+0.59%)
May 05, 2006	11.37	11.44	11.20	11.39	21,046	+0.11(+0.97%)
May 04, 2006	11.26	11.37	11.26	11.28	4,303	+0.04(+0.37%)
May 03, 2006	10.95	11.37	10.93	11.24	24,783	+0.35(+3.17%)
May 02, 2006	10.87	10.90	10.87	10.89	16,437	-0.07(-0.61%)

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.