Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.39	10.50	9.949	10.04	400,694	+0.03(+0.30%)
Jul 28, 2006	9.919	10.35	9.911	10.01	722,147	+0.35(+3.65%)
Jul 27, 2006	10.28	10.34	9.566	9.656	219,712	-0.54(-5.30%)
Jul 26, 2006	10.20	10.26	9.679	10.20	225,290	+0.10(+1.04%)
Jul 25, 2006	9.701	10.26	9.566	10.09	251,943	+0.59(+6.24%)
Jul 24, 2006	9.251	9.528	9.251	9.498	82,231	+0.32(+3.52%)
Jul 21, 2006	9.303	9.348	9.086	9.176	96,337	-0.11(-1.20%)
Jul 20, 2006	9.521	9.926	9.221	9.288	205,304	-0.13(-1.36%)
Jul 19, 2006	9.288	9.671	9.228	9.416	272,021	+0.27(+2.95%)
Jul 18, 2006	9.153	9.266	9.086	9.146	305,530	-0.01(-0.08%)
Jul 17, 2006	9.559	9.618	9.116	9.153	210,173	-0.41(-4.31%)
Jul 14, 2006	9.731	9.739	9.146	9.566	217,964	-0.19(-1.92%)
Jul 13, 2006	9.784	9.934	9.528	9.754	269,794	-0.12(-1.22%)
Jul 12, 2006	10.30	10.35	9.604	9.874	333,878	-0.40(-3.90%)
Jul 11, 2006	9.979	10.65	9.116	10.27	1,165,521	+0.11(+1.06%)
Jul 10, 2006	10.65	10.78	10.17	10.17	363,334	-0.53(-4.98%)
Jul 07, 2006	10.50	10.80	10.35	10.70	199,987	-0.04(-0.35%)
Jul 06, 2006	10.55	10.88	10.55	10.74	248,031	+0.08(+0.77%)
Jul 05, 2006	10.70	10.73	10.56	10.65	81,582	-0.15(-1.39%)
Jul 03, 2006	10.65	10.80	10.50	10.80	146,660	+0.05(+0.42%)
Jun 30, 2006	10.58	10.77	10.56	10.76	176,616	+0.07(+0.63%)
Jun 29, 2006	10.17	10.69	10.13	10.69	337,742	+0.52(+5.09%)
Jun 28, 2006	9.986	10.32	9.919	10.17	333,121	+0.34(+3.43%)
Jun 27, 2006	10.35	10.46	9.799	9.836	306,488	-0.56(-5.41%)
Jun 26, 2006	10.53	10.65	10.35	10.40	220,052	-0.27(-2.53%)
Jun 23, 2006	10.65	10.67	10.40	10.67	230,480	+0.09(+0.85%)
Jun 22, 2006	10.54	10.61	10.39	10.58	382,719	+0.02(+0.14%)
Jun 21, 2006	10.33	10.83	10.32	10.56	883,319	+0.32(+3.15%)
Jun 20, 2006	10.34	10.50	10.16	10.24	261,562	-0.19(-1.80%)
Jun 19, 2006	10.66	10.66	10.20	10.43	248,575	-0.16(-1.49%)
Jun 16, 2006	10.70	10.70	10.47	10.59	334,453	-0.08(-0.77%)
Jun 15, 2006	10.08	10.69	9.979	10.67	652,492	+0.77(+7.81%)
Jun 14, 2006	9.303	9.904	9.250	9.896	580,460	+0.58(+6.20%)
Jun 13, 2006	9.341	9.513	9.213	9.318	280,434	-0.08(-0.80%)
Jun 12, 2006	9.754	9.799	9.348	9.393	527,319	-0.41(-4.21%)
Jun 09, 2006	9.949	10.20	9.791	9.806	733,637	-0.25(-2.53%)
Jun 08, 2006	10.58	10.62	9.986	10.06	844,642	-0.66(-6.17%)
Jun 07, 2006	10.58	10.73	10.44	10.72	345,739	+0.14(+1.35%)
Jun 06, 2006	10.57	10.67	10.48	10.58	216,183	+0.07(+0.64%)
Jun 05, 2006	10.50	10.65	10.50	10.51	108,296	-0.01(-0.07%)
Jun 02, 2006	10.69	10.74	10.51	10.52	199,413	-0.21(-1.96%)
Jun 01, 2006	10.69	10.80	10.44	10.73	194,424	+0.16(+1.56%)
May 31, 2006	10.73	10.90	10.35	10.56	441,143	-0.20(-1.81%)
May 30, 2006	11.04	11.07	10.74	10.76	304,144	-0.36(-3.24%)
May 26, 2006	11.10	11.18	10.85	11.12	220,073	+0.07(+0.68%)
May 25, 2006	10.89	11.10	10.79	11.04	326,905	+0.16(+1.45%)
May 24, 2006	10.95	11.11	10.58	10.89	583,513	-0.15(-1.36%)
May 23, 2006	10.74	11.23	10.74	11.04	606,766	+0.44(+4.18%)
May 22, 2006	10.94	10.98	10.36	10.59	439,652	-0.44(-3.95%)
May 19, 2006	11.09	11.12	10.71	11.03	661,950	-0.01(-0.09%)
May 18, 2006	10.57	11.10	10.50	11.04	615,983	+0.39(+3.69%)
May 17, 2006	10.44	10.68	10.31	10.65	239,062	+0.26(+2.45%)
May 16, 2006	10.23	10.56	10.23	10.39	417,081	+0.11(+1.09%)
May 15, 2006	10.28	10.43	10.17	10.28	447,637	-0.07(-0.65%)
May 12, 2006	10.89	10.98	10.17	10.35	640,598	-0.61(-5.55%)
May 11, 2006	11.48	11.48	10.89	10.95	570,839	-0.47(-4.07%)
May 10, 2006	11.63	11.70	11.40	11.42	400,641	-0.21(-1.81%)
May 09, 2006	11.70	11.92	11.51	11.63	345,555	-0.07(-0.64%)
May 08, 2006	11.52	11.82	11.44	11.70	559,085	+0.26(+2.30%)
May 05, 2006	11.32	11.64	11.20	11.44	994,787	+0.20(+1.73%)
May 04, 2006	11.13	11.40	11.03	11.25	773,181	+0.08(+0.74%)
May 03, 2006	11.23	11.25	11.07	11.16	146,351	-0.05(-0.47%)
May 02, 2006	10.99	11.25	10.98	11.22	425,286	+0.14(+1.29%)

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.