Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.16	14.44	13.16	14.23	254,410	+1.19(+9.09%)
Jul 28, 2006	12.82	13.05	12.75	13.04	33,012	+0.00(+0.00%)
Jul 27, 2006	12.84	13.24	12.77	13.04	32,916	+0.33(+2.57%)
Jul 26, 2006	12.85	12.85	12.40	12.72	37,607	-0.15(-1.16%)
Jul 25, 2006	12.44	12.97	12.44	12.87	59,781	+0.40(+3.19%)
Jul 24, 2006	12.06	12.47	12.04	12.47	45,976	+0.40(+3.35%)
Jul 21, 2006	12.14	12.23	11.97	12.06	34,049	-0.15(-1.22%)
Jul 20, 2006	12.63	13.13	12.14	12.21	21,148	-0.27(-2.16%)
Jul 19, 2006	12.21	12.54	12.19	12.48	42,686	+0.27(+2.21%)
Jul 18, 2006	12.00	12.41	11.89	12.21	23,294	+0.35(+2.93%)
Jul 17, 2006	11.92	12.03	11.81	11.87	49,183	+0.00(+0.00%)
Jul 14, 2006	11.99	12.09	11.77	11.87	28,369	-0.20(-1.65%)
Jul 13, 2006	12.34	12.42	12.01	12.06	28,246	-0.37(-2.97%)
Jul 12, 2006	12.71	12.76	12.42	12.43	16,718	-0.36(-2.83%)
Jul 11, 2006	12.61	12.82	12.47	12.80	16,272	+0.13(+1.06%)
Jul 10, 2006	12.54	12.75	12.46	12.66	36,648	+0.17(+1.36%)
Jul 07, 2006	12.54	12.74	12.38	12.49	43,122	-0.20(-1.57%)
Jul 06, 2006	12.71	12.71	12.53	12.69	18,566	+0.12(+0.96%)
Jul 05, 2006	12.06	12.58	12.06	12.57	49,366	+0.39(+3.20%)
Jul 03, 2006	10.72	12.18	10.72	12.18	38,410	+0.11(+0.94%)
Jun 30, 2006	12.29	12.29	12.06	12.06	106,029	-0.16(-1.28%)
Jun 29, 2006	11.93	12.25	11.79	12.22	50,020	+0.40(+3.36%)
Jun 28, 2006	11.82	11.89	11.70	11.82	28,128	+0.05(+0.42%)
Jun 27, 2006	11.95	12.13	11.73	11.77	36,519	-0.09(-0.78%)
Jun 26, 2006	11.89	12.00	11.75	11.87	34,380	+0.12(+1.03%)
Jun 23, 2006	12.00	12.10	11.71	11.75	74,742	-0.28(-2.36%)
Jun 22, 2006	12.09	12.12	11.96	12.03	65,968	+0.03(+0.24%)
Jun 21, 2006	12.05	12.12	11.89	12.00	76,383	+0.07(+0.59%)
Jun 20, 2006	12.02	12.18	11.93	11.93	64,056	-0.12(-1.00%)
Jun 19, 2006	12.16	12.30	12.05	12.05	43,488	-0.06(-0.47%)
Jun 16, 2006	12.04	12.22	12.03	12.11	234,940	+0.04(+0.29%)
Jun 15, 2006	11.85	12.21	11.85	12.07	57,611	+0.35(+3.03%)
Jun 14, 2006	12.01	12.09	11.66	11.72	31,552	-0.38(-3.11%)
Jun 13, 2006	11.99	12.19	11.99	12.09	30,111	+0.06(+0.53%)
Jun 12, 2006	12.07	12.20	12.00	12.03	46,296	-0.14(-1.17%)
Jun 09, 2006	12.31	12.41	12.14	12.17	10,805	-0.11(-0.92%)
Jun 08, 2006	12.21	12.33	12.00	12.29	39,338	+0.16(+1.29%)
Jun 07, 2006	12.23	12.46	12.13	12.13	27,738	-0.11(-0.87%)
Jun 06, 2006	12.28	12.32	12.06	12.24	25,979	+0.17(+1.41%)
Jun 05, 2006	12.57	12.67	12.05	12.06	66,693	-0.50(-4.01%)
Jun 02, 2006	12.51	12.66	12.21	12.57	52,255	+0.13(+1.03%)
Jun 01, 2006	12.29	12.44	12.20	12.44	31,272	+0.18(+1.51%)
May 31, 2006	12.06	12.33	12.06	12.26	51,264	+0.21(+1.77%)
May 30, 2006	12.14	12.14	12.01	12.04	32,103	-0.09(-0.70%)
May 26, 2006	12.45	12.47	12.09	12.13	23,122	-0.28(-2.29%)
May 25, 2006	12.27	12.45	12.21	12.41	28,983	+0.33(+2.76%)
May 24, 2006	12.13	12.18	11.66	12.08	24,346	-0.05(-0.41%)
May 23, 2006	12.18	12.28	12.08	12.13	21,825	+0.04(+0.29%)
May 22, 2006	11.80	12.21	11.80	12.09	27,829	+0.13(+1.07%)
May 19, 2006	11.56	12.11	11.56	11.97	39,171	+0.26(+2.18%)
May 18, 2006	11.72	11.83	11.66	11.71	40,715	+0.01(+0.12%)
May 17, 2006	11.89	11.92	11.58	11.70	23,051	-0.35(-2.94%)
May 16, 2006	11.68	12.12	11.45	12.05	37,903	+0.48(+4.17%)
May 15, 2006	11.68	12.12	11.50	11.57	45,749	-0.26(-2.16%)
May 12, 2006	12.02	12.04	11.62	11.82	41,011	-0.23(-1.88%)
May 11, 2006	12.65	12.65	11.98	12.05	51,121	-0.51(-4.07%)
May 10, 2006	12.82	12.95	12.49	12.56	26,913	-0.31(-2.43%)
May 09, 2006	13.03	13.12	12.87	12.87	33,329	-0.16(-1.25%)
May 08, 2006	13.07	13.44	12.90	13.04	26,771	-0.13(-0.97%)
May 05, 2006	12.91	13.46	12.91	13.16	65,090	+0.33(+2.54%)
May 04, 2006	12.80	13.05	12.78	12.84	13,809	-0.01(-0.06%)
May 03, 2006	13.07	13.12	12.74	12.85	30,088	-0.20(-1.52%)
May 02, 2006	13.15	13.33	12.95	13.04	14,945	-0.09(-0.65%)

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.