Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.94	12.14	11.94	12.06	77,683	+0.12(+0.97%)
Jul 28, 2006	11.80	12.04	11.70	11.94	60,837	+0.22(+1.89%)
Jul 27, 2006	11.53	11.82	11.46	11.72	117,795	+0.23(+2.01%)
Jul 26, 2006	11.56	11.68	11.31	11.49	57,406	-0.12(-1.00%)
Jul 25, 2006	11.53	11.67	11.19	11.60	134,016	+0.05(+0.42%)
Jul 24, 2006	11.07	11.63	11.05	11.56	82,723	+0.53(+4.81%)
Jul 21, 2006	11.35	11.35	10.91	11.03	121,041	-0.39(-3.38%)
Jul 20, 2006	12.03	12.19	11.37	11.41	147,752	-0.63(-5.20%)
Jul 19, 2006	11.50	12.13	11.50	12.04	113,142	+0.60(+5.22%)
Jul 18, 2006	11.61	11.80	11.20	11.44	105,716	-0.04(-0.34%)
Jul 17, 2006	11.32	11.67	11.32	11.48	87,428	+0.13(+1.10%)
Jul 14, 2006	11.71	11.85	11.13	11.35	166,303	-0.40(-3.36%)
Jul 13, 2006	12.03	12.16	11.71	11.75	97,034	-0.33(-2.71%)
Jul 12, 2006	12.38	12.38	12.06	12.08	109,520	-0.39(-3.09%)
Jul 11, 2006	12.15	12.48	11.97	12.46	119,066	+0.26(+2.13%)
Jul 10, 2006	12.78	12.86	12.17	12.20	123,536	-0.49(-3.87%)
Jul 07, 2006	13.17	13.30	12.63	12.69	183,968	-0.47(-3.59%)
Jul 06, 2006	13.01	13.40	12.92	13.17	169,869	+0.25(+1.94%)
Jul 05, 2006	12.82	12.95	12.77	12.92	167,824	-0.08(-0.59%)
Jul 03, 2006	12.82	13.01	12.72	12.99	57,667	+0.16(+1.28%)
Jun 30, 2006	12.67	12.88	12.33	12.83	394,538	+0.28(+2.23%)
Jun 29, 2006	11.90	12.60	11.86	12.55	145,358	+0.70(+5.94%)
Jun 28, 2006	11.83	11.89	11.47	11.85	120,041	+0.04(+0.33%)
Jun 27, 2006	12.20	12.20	11.75	11.81	123,030	-0.34(-2.78%)
Jun 26, 2006	12.05	12.16	11.82	12.14	73,042	+0.18(+1.53%)
Jun 23, 2006	11.85	12.12	11.81	11.96	68,603	+0.04(+0.32%)
Jun 22, 2006	12.23	12.24	11.81	11.92	136,582	-0.27(-2.21%)
Jun 21, 2006	11.89	12.40	11.89	12.19	60,610	+0.24(+2.02%)
Jun 20, 2006	12.05	12.18	11.88	11.95	119,320	-0.12(-0.96%)
Jun 19, 2006	12.55	12.55	12.02	12.07	133,685	-0.48(-3.84%)
Jun 16, 2006	12.61	12.77	12.48	12.55	408,356	-0.05(-0.38%)
Jun 15, 2006	12.46	12.98	12.37	12.60	358,214	+0.32(+2.59%)
Jun 14, 2006	12.18	12.36	12.04	12.28	134,382	+0.23(+1.92%)
Jun 13, 2006	12.05	12.39	11.71	12.05	299,561	-0.10(-0.79%)
Jun 12, 2006	12.91	12.98	12.13	12.14	340,844	-0.79(-6.11%)
Jun 09, 2006	13.17	13.29	12.77	12.93	140,661	-0.08(-0.59%)
Jun 08, 2006	13.37	13.37	12.80	13.01	303,497	-0.29(-2.17%)
Jun 07, 2006	13.75	13.82	13.28	13.30	188,715	-0.48(-3.50%)
Jun 06, 2006	13.73	13.85	13.54	13.78	164,769	+0.02(+0.14%)
Jun 05, 2006	14.42	14.42	13.69	13.76	202,048	-0.66(-4.55%)
Jun 02, 2006	14.69	14.84	14.29	14.42	113,109	-0.18(-1.25%)
Jun 01, 2006	14.10	14.61	14.04	14.60	169,172	+0.51(+3.62%)
May 31, 2006	13.61	14.17	13.61	14.09	114,808	+0.59(+4.35%)
May 30, 2006	13.80	13.99	13.50	13.50	124,851	-0.24(-1.75%)
May 26, 2006	13.76	13.97	13.68	13.74	56,581	+0.05(+0.35%)
May 25, 2006	13.70	13.93	13.49	13.70	127,499	+0.19(+1.43%)
May 24, 2006	13.09	13.66	13.07	13.50	184,294	+0.28(+2.11%)
May 23, 2006	13.53	14.06	13.06	13.22	152,580	-0.31(-2.28%)
May 22, 2006	14.07	14.14	13.30	13.53	196,163	-0.39(-2.77%)
May 19, 2006	13.73	14.14	13.59	13.92	157,399	+0.18(+1.33%)
May 18, 2006	14.17	14.39	13.72	13.73	119,430	-0.27(-1.93%)
May 17, 2006	13.97	14.23	13.81	14.00	132,698	+0.03(+0.21%)
May 16, 2006	13.53	14.07	13.36	13.98	246,691	+0.51(+3.79%)
May 15, 2006	13.89	14.07	13.40	13.46	253,873	-0.54(-3.85%)
May 12, 2006	13.77	14.31	13.67	14.00	195,038	+0.23(+1.68%)
May 11, 2006	14.34	14.39	13.75	13.77	247,962	-0.46(-3.25%)
May 10, 2006	14.79	14.79	14.21	14.24	225,177	-0.65(-4.34%)
May 09, 2006	14.70	15.00	14.70	14.88	87,134	+0.13(+0.85%)
May 08, 2006	14.93	15.01	14.73	14.76	149,373	-0.09(-0.58%)
May 05, 2006	15.04	15.19	14.79	14.84	105,779	-0.13(-0.84%)
May 04, 2006	14.85	14.98	14.58	14.97	73,962	+0.30(+2.04%)
May 03, 2006	14.84	14.84	14.40	14.67	96,338	-0.05(-0.33%)
May 02, 2006	14.25	14.75	14.25	14.72	116,655	+0.48(+3.39%)

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.