Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.16	11.37	10.94	11.36	17,544	+0.35(+3.20%)
Jul 28, 2006	10.93	11.07	10.85	11.00	14,353	+0.20(+1.85%)
Jul 27, 2006	10.73	10.81	10.61	10.80	17,105	+0.12(+1.12%)
Jul 26, 2006	10.43	10.80	10.43	10.68	9,753	+0.09(+0.83%)
Jul 25, 2006	10.72	10.80	10.50	10.60	15,839	-0.21(-1.93%)
Jul 24, 2006	10.40	10.81	10.40	10.80	20,816	+0.35(+3.37%)
Jul 21, 2006	10.63	10.71	10.26	10.45	45,896	-0.32(-2.97%)
Jul 20, 2006	10.79	10.85	10.77	10.77	4,469	-0.02(-0.15%)
Jul 19, 2006	10.68	10.91	10.65	10.79	13,444	+0.10(+0.90%)
Jul 18, 2006	10.81	10.81	10.65	10.69	11,385	-0.02(-0.15%)
Jul 17, 2006	10.83	10.97	10.68	10.71	17,518	-0.27(-2.48%)
Jul 14, 2006	11.09	11.16	10.82	10.98	24,654	-0.15(-1.37%)
Jul 13, 2006	11.13	11.21	11.08	11.13	10,069	+0.01(+0.07%)
Jul 12, 2006	11.10	11.43	11.09	11.12	11,976	-0.07(-0.64%)
Jul 11, 2006	11.22	11.57	11.07	11.20	10,281	-0.08(-0.71%)
Jul 10, 2006	11.21	11.42	11.18	11.28	17,827	+0.02(+0.21%)
Jul 07, 2006	11.41	11.52	11.21	11.25	15,111	-0.16(-1.40%)
Jul 06, 2006	11.58	11.59	11.29	11.41	3,039	-0.04(-0.35%)
Jul 05, 2006	11.46	11.59	11.40	11.45	11,960	+0.01(+0.07%)
Jul 03, 2006	11.45	11.45	11.28	11.45	5,788	-0.01(-0.07%)
Jun 30, 2006	11.61	11.61	11.33	11.45	15,554	-0.09(-0.76%)
Jun 29, 2006	11.45	11.61	10.85	11.54	16,231	+0.14(+1.19%)
Jun 28, 2006	10.84	11.45	10.84	11.41	119,786	+0.04(+0.35%)
Jun 27, 2006	11.05	11.37	10.89	11.37	23,273	+0.36(+3.27%)
Jun 26, 2006	10.82	11.05	10.82	11.01	11,736	+0.14(+1.33%)
Jun 23, 2006	10.81	10.97	10.52	10.86	27,076	+0.10(+0.97%)
Jun 22, 2006	10.76	10.81	10.60	10.76	28,225	-0.01(-0.08%)
Jun 21, 2006	10.66	10.81	10.66	10.76	6,217	-0.05(-0.44%)
Jun 20, 2006	10.77	10.81	10.74	10.81	3,045	+0.03(+0.30%)
Jun 19, 2006	10.71	10.89	10.55	10.78	17,045	-0.11(-1.03%)
Jun 16, 2006	10.44	10.89	10.44	10.89	12,710	+0.28(+2.64%)
Jun 15, 2006	10.56	10.61	10.54	10.61	1,872	-0.02(-0.15%)
Jun 14, 2006	10.39	10.72	10.33	10.63	18,386	+0.14(+1.30%)
Jun 13, 2006	10.41	10.61	10.34	10.49	48,199	+0.08(+0.77%)
Jun 12, 2006	10.33	10.43	10.33	10.41	4,619	+0.00(+0.00%)
Jun 09, 2006	10.29	10.45	10.29	10.41	624	-0.05(-0.46%)
Jun 08, 2006	10.35	10.48	10.29	10.46	18,631	+0.06(+0.54%)
Jun 07, 2006	10.50	10.50	10.28	10.40	13,470	+0.05(+0.46%)
Jun 06, 2006	10.52	10.52	10.27	10.36	10,154	-0.06(-0.54%)
Jun 05, 2006	10.43	10.48	10.41	10.41	23,515	-0.15(-1.44%)
Jun 02, 2006	10.56	10.60	10.44	10.56	5,331	+0.10(+1.00%)
Jun 01, 2006	10.58	10.58	10.41	10.46	8,591	-0.01(-0.08%)
May 31, 2006	10.41	10.55	10.36	10.47	26,433	+0.06(+0.54%)
May 30, 2006	10.41	10.52	10.41	10.41	13,983	-0.16(-1.51%)
May 26, 2006	10.49	10.68	10.48	10.57	2,578	-0.03(-0.30%)
May 25, 2006	10.61	10.64	10.41	10.60	8,240	+0.10(+0.99%)
May 24, 2006	10.41	10.55	10.41	10.50	4,994	-0.11(-1.06%)
May 23, 2006	10.42	10.69	10.42	10.61	3,246	+0.02(+0.15%)
May 22, 2006	10.93	10.93	10.43	10.60	12,611	-0.26(-2.36%)
May 19, 2006	10.81	10.93	10.72	10.85	17,820	+0.08(+0.74%)
May 18, 2006	10.82	10.82	10.72	10.77	27,924	+0.06(+0.60%)
May 17, 2006	10.64	10.72	10.42	10.71	12,961	+0.01(+0.07%)
May 16, 2006	10.69	10.79	10.61	10.70	55,953	+0.01(+0.07%)
May 15, 2006	10.94	11.00	10.69	10.69	44,801	-0.14(-1.33%)
May 12, 2006	11.01	11.01	10.81	10.84	5,805	-0.13(-1.18%)
May 11, 2006	11.01	11.01	10.58	10.97	13,443	-0.05(-0.43%)
May 10, 2006	10.70	11.01	10.70	11.01	19,624	+0.18(+1.70%)
May 09, 2006	10.89	10.92	10.83	10.83	29,273	-0.06(-0.59%)
May 08, 2006	10.71	10.89	10.63	10.89	7,596	+0.06(+0.59%)
May 05, 2006	10.81	10.88	10.64	10.83	22,137	+0.10(+0.97%)
May 04, 2006	10.71	10.81	10.71	10.72	4,526	+0.04(+0.37%)
May 03, 2006	10.41	10.81	10.39	10.68	26,067	+0.33(+3.17%)
May 02, 2006	10.33	10.36	10.33	10.36	17,288	-0.06(-0.62%)

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.