Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.97	12.17	11.97	12.08	77,523	+0.12(+0.97%)
Jul 28, 2006	11.82	12.06	11.72	11.97	60,711	+0.22(+1.89%)
Jul 27, 2006	11.55	11.84	11.48	11.74	117,552	+0.23(+2.01%)
Jul 26, 2006	11.58	11.71	11.33	11.51	57,288	-0.12(-1.00%)
Jul 25, 2006	11.55	11.70	11.21	11.63	133,740	+0.05(+0.42%)
Jul 24, 2006	11.10	11.66	11.07	11.58	82,553	+0.53(+4.81%)
Jul 21, 2006	11.38	11.38	10.93	11.05	120,791	-0.39(-3.38%)
Jul 20, 2006	12.05	12.22	11.40	11.44	147,447	-0.63(-5.20%)
Jul 19, 2006	11.52	12.16	11.52	12.06	112,909	+0.60(+5.22%)
Jul 18, 2006	11.64	11.82	11.22	11.46	105,498	-0.04(-0.34%)
Jul 17, 2006	11.35	11.70	11.35	11.50	87,247	+0.13(+1.10%)
Jul 14, 2006	11.73	11.87	11.16	11.38	165,960	-0.40(-3.36%)
Jul 13, 2006	12.05	12.19	11.73	11.77	96,834	-0.33(-2.71%)
Jul 12, 2006	12.40	12.40	12.08	12.10	109,294	-0.39(-3.09%)
Jul 11, 2006	12.18	12.51	12.00	12.49	118,821	+0.26(+2.13%)
Jul 10, 2006	12.81	12.88	12.20	12.23	123,281	-0.49(-3.87%)
Jul 07, 2006	13.19	13.33	12.65	12.72	183,589	-0.47(-3.59%)
Jul 06, 2006	13.04	13.42	12.94	13.19	169,519	+0.25(+1.94%)
Jul 05, 2006	12.85	12.98	12.80	12.94	167,478	-0.08(-0.59%)
Jul 03, 2006	12.85	13.04	12.75	13.02	57,548	+0.16(+1.28%)
Jun 30, 2006	12.70	12.90	12.35	12.86	393,724	+0.28(+2.23%)
Jun 29, 2006	11.93	12.62	11.88	12.57	145,059	+0.71(+5.94%)
Jun 28, 2006	11.85	11.92	11.49	11.87	119,793	+0.04(+0.33%)
Jun 27, 2006	12.23	12.23	11.77	11.83	122,776	-0.34(-2.78%)
Jun 26, 2006	12.07	12.19	11.84	12.17	72,892	+0.18(+1.53%)
Jun 23, 2006	11.87	12.15	11.83	11.99	68,461	+0.04(+0.32%)
Jun 22, 2006	12.26	12.27	11.83	11.95	136,300	-0.27(-2.21%)
Jun 21, 2006	11.92	12.43	11.92	12.22	60,485	+0.24(+2.02%)
Jun 20, 2006	12.07	12.20	11.91	11.98	119,074	-0.12(-0.96%)
Jun 19, 2006	12.57	12.57	12.04	12.09	133,410	-0.48(-3.84%)
Jun 16, 2006	12.63	12.80	12.51	12.57	407,514	-0.05(-0.38%)
Jun 15, 2006	12.49	13.01	12.39	12.62	357,476	+0.32(+2.59%)
Jun 14, 2006	12.21	12.38	12.06	12.30	134,105	+0.23(+1.92%)
Jun 13, 2006	12.07	12.41	11.73	12.07	298,944	-0.10(-0.79%)
Jun 12, 2006	12.93	13.01	12.16	12.17	340,141	-0.79(-6.11%)
Jun 09, 2006	13.19	13.32	12.80	12.96	140,370	-0.08(-0.59%)
Jun 08, 2006	13.40	13.40	12.83	13.04	302,871	-0.29(-2.17%)
Jun 07, 2006	13.78	13.85	13.31	13.33	188,326	-0.48(-3.50%)
Jun 06, 2006	13.76	13.88	13.57	13.81	164,429	+0.02(+0.14%)
Jun 05, 2006	14.45	14.45	13.71	13.79	201,632	-0.66(-4.55%)
Jun 02, 2006	14.72	14.87	14.32	14.45	112,875	-0.18(-1.25%)
Jun 01, 2006	14.13	14.64	14.07	14.63	168,823	+0.51(+3.63%)
May 31, 2006	13.64	14.20	13.64	14.12	114,571	+0.59(+4.35%)
May 30, 2006	13.83	14.02	13.53	13.53	124,593	-0.24(-1.75%)
May 26, 2006	13.79	13.99	13.70	13.77	56,464	+0.05(+0.35%)
May 25, 2006	13.72	13.96	13.52	13.72	127,236	+0.19(+1.43%)
May 24, 2006	13.12	13.69	13.10	13.53	183,914	+0.28(+2.11%)
May 23, 2006	13.56	14.09	13.09	13.25	152,265	-0.31(-2.28%)
May 22, 2006	14.10	14.17	13.33	13.56	195,758	-0.39(-2.77%)
May 19, 2006	13.76	14.17	13.62	13.95	157,075	+0.18(+1.33%)
May 18, 2006	14.20	14.42	13.75	13.76	119,184	-0.27(-1.93%)
May 17, 2006	13.99	14.26	13.84	14.03	132,425	+0.03(+0.21%)
May 16, 2006	13.56	14.10	13.39	14.00	246,182	+0.51(+3.79%)
May 15, 2006	13.92	14.10	13.42	13.49	253,350	-0.54(-3.85%)
May 12, 2006	13.80	14.34	13.70	14.03	194,636	+0.23(+1.68%)
May 11, 2006	14.37	14.42	13.78	13.80	247,450	-0.46(-3.25%)
May 10, 2006	14.82	14.82	14.24	14.27	224,713	-0.65(-4.34%)
May 09, 2006	14.73	15.03	14.73	14.91	86,954	+0.13(+0.85%)
May 08, 2006	14.96	15.04	14.76	14.79	149,065	-0.09(-0.58%)
May 05, 2006	15.07	15.22	14.83	14.87	105,560	-0.13(-0.84%)
May 04, 2006	14.88	15.01	14.61	15.00	73,810	+0.30(+2.04%)
May 03, 2006	14.87	14.87	14.43	14.70	96,139	-0.05(-0.33%)
May 02, 2006	14.28	14.78	14.28	14.75	116,414	+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.