Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.39	10.47	10.20	10.30	1,156,478	-0.08(-0.82%)
Jul 28, 2006	10.16	10.42	10.06	10.39	839,706	+0.31(+3.09%)
Jul 27, 2006	10.29	10.32	9.980	10.08	718,231	-0.14(-1.39%)
Jul 26, 2006	10.23	10.26	10.08	10.22	757,735	-0.01(-0.12%)
Jul 25, 2006	10.28	10.39	10.17	10.23	1,234,992	-0.04(-0.43%)
Jul 24, 2006	10.09	10.39	10.15	10.28	1,015,992	+0.19(+1.93%)
Jul 21, 2006	10.11	10.14	9.903	10.08	1,302,149	-0.02(-0.24%)
Jul 20, 2006	10.37	10.43	10.03	10.11	1,070,063	-0.20(-1.96%)
Jul 19, 2006	10.12	10.40	10.06	10.31	1,414,241	+0.13(+1.23%)
Jul 18, 2006	10.11	10.28	9.907	10.18	2,908,232	+0.29(+2.95%)
Jul 17, 2006	9.700	9.899	9.680	9.891	1,138,701	+0.18(+1.88%)
Jul 14, 2006	9.680	9.785	9.607	9.708	1,820,638	+0.03(+0.29%)
Jul 13, 2006	9.368	9.704	9.275	9.680	1,667,067	+0.40(+4.28%)
Jul 12, 2006	9.818	9.818	9.255	9.283	1,926,311	-0.13(-1.42%)
Jul 11, 2006	9.550	9.587	9.303	9.417	1,159,194	-0.13(-1.40%)
Jul 10, 2006	9.392	9.623	9.364	9.550	873,778	+0.16(+1.73%)
Jul 07, 2006	9.405	9.502	9.336	9.388	769,833	+0.01(+0.09%)
Jul 06, 2006	9.417	9.478	9.328	9.380	479,973	-0.01(-0.09%)
Jul 05, 2006	9.397	9.453	9.259	9.388	666,876	-0.12(-1.28%)
Jul 03, 2006	9.510	9.554	9.445	9.510	231,838	+0.06(+0.64%)
Jun 30, 2006	9.599	9.607	9.449	9.449	1,360,170	-0.12(-1.23%)
Jun 29, 2006	9.255	9.579	9.243	9.567	692,060	+0.35(+3.78%)
Jun 28, 2006	9.137	9.259	9.020	9.218	826,126	+0.11(+1.25%)
Jun 27, 2006	9.356	9.405	9.093	9.105	520,958	-0.21(-2.22%)
Jun 26, 2006	9.230	9.336	9.194	9.311	563,425	+0.12(+1.32%)
Jun 23, 2006	9.174	9.259	9.073	9.190	400,471	-0.01(-0.13%)
Jun 22, 2006	9.194	9.287	9.064	9.202	470,837	+0.01(+0.09%)
Jun 21, 2006	9.186	9.291	9.052	9.194	448,863	+0.02(+0.27%)
Jun 20, 2006	9.259	9.336	9.149	9.170	616,755	-0.14(-1.48%)
Jun 19, 2006	9.344	9.388	9.166	9.307	1,132,529	-0.04(-0.48%)
Jun 16, 2006	9.623	9.700	9.295	9.352	2,763,302	-0.27(-2.78%)
Jun 15, 2006	9.482	9.712	9.449	9.619	599,225	+0.22(+2.33%)
Jun 14, 2006	9.239	9.449	9.194	9.401	711,318	+0.16(+1.75%)
Jun 13, 2006	9.397	9.538	9.174	9.239	1,120,924	-0.16(-1.68%)
Jun 12, 2006	9.680	9.680	9.372	9.397	919,207	-0.29(-3.01%)
Jun 09, 2006	9.704	9.842	9.635	9.688	1,524,606	+0.04(+0.42%)
Jun 08, 2006	9.380	9.660	9.255	9.648	2,275,428	+0.26(+2.81%)
Jun 07, 2006	9.267	9.482	9.210	9.384	1,012,042	+0.10(+1.05%)
Jun 06, 2006	9.316	9.324	9.081	9.287	863,902	-0.02(-0.17%)
Jun 05, 2006	9.457	9.478	9.222	9.303	860,692	-0.19(-2.05%)
Jun 02, 2006	9.644	9.721	9.392	9.498	580,708	-0.08(-0.80%)
Jun 01, 2006	9.332	9.595	9.332	9.575	799,214	+0.28(+3.05%)
May 31, 2006	9.222	9.336	9.113	9.291	1,174,502	+0.15(+1.64%)
May 30, 2006	9.397	9.461	9.137	9.141	836,249	-0.34(-3.59%)
May 26, 2006	9.510	9.559	9.425	9.482	510,835	+0.02(+0.26%)
May 25, 2006	9.518	9.591	9.360	9.457	684,899	-0.00(-0.04%)
May 24, 2006	9.275	9.554	9.259	9.461	1,150,552	+0.15(+1.61%)
May 23, 2006	9.688	9.688	9.291	9.311	805,880	-0.30(-3.12%)
May 22, 2006	9.437	9.648	9.316	9.611	1,301,902	+0.10(+1.02%)
May 19, 2006	9.502	9.554	9.360	9.514	804,646	+0.02(+0.17%)
May 18, 2006	9.518	9.644	9.437	9.498	937,478	-0.04(-0.42%)
May 17, 2006	9.510	9.559	9.364	9.538	1,753,975	-0.02(-0.21%)
May 16, 2006	9.542	9.595	9.506	9.559	592,312	+0.04(+0.43%)
May 15, 2006	9.388	9.599	9.344	9.518	768,105	+0.03(+0.30%)
May 12, 2006	9.478	9.518	9.380	9.490	1,026,609	-0.09(-0.97%)
May 11, 2006	9.797	9.858	9.559	9.583	918,220	-0.21(-2.19%)
May 10, 2006	9.862	9.915	9.688	9.797	947,848	-0.09(-0.94%)
May 09, 2006	9.903	9.919	9.834	9.891	589,596	-0.03(-0.29%)
May 08, 2006	9.834	9.955	9.765	9.919	462,690	+0.08(+0.78%)
May 05, 2006	9.923	9.955	9.806	9.842	755,760	-0.06(-0.57%)
May 04, 2006	9.883	9.923	9.854	9.899	535,525	+0.02(+0.20%)
May 03, 2006	9.943	9.992	9.822	9.879	1,076,482	-0.06(-0.65%)
May 02, 2006	9.955	9.968	9.854	9.943	1,228,326	+0.00(+0.04%)

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.