Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.10	10.18	10.06	10.10	386,391	-0.02(-0.23%)
Jul 28, 2006	9.994	10.17	9.983	10.12	388,941	+0.25(+2.52%)
Jul 27, 2006	9.943	10.02	9.790	9.871	327,731	-0.02(-0.24%)
Jul 26, 2006	9.930	9.981	9.734	9.894	388,431	-0.08(-0.84%)
Jul 25, 2006	9.900	10.07	9.789	9.979	447,602	+0.11(+1.11%)
Jul 24, 2006	9.549	9.890	9.636	9.869	499,375	+0.32(+3.35%)
Jul 21, 2006	9.626	9.638	9.383	9.549	548,854	-0.20(-2.05%)
Jul 20, 2006	9.930	10.12	9.704	9.749	756,715	+0.10(+1.02%)
Jul 19, 2006	9.371	9.722	9.342	9.651	322,630	+0.28(+2.99%)
Jul 18, 2006	9.320	9.514	9.216	9.371	437,910	+0.10(+1.08%)
Jul 17, 2006	9.363	9.385	9.249	9.271	346,349	-0.09(-0.98%)
Jul 14, 2006	9.300	9.471	9.187	9.363	461,119	+0.03(+0.29%)
Jul 13, 2006	9.512	9.536	9.318	9.336	427,453	-0.23(-2.36%)
Jul 12, 2006	9.843	9.885	9.557	9.561	309,623	-0.32(-3.25%)
Jul 11, 2006	9.794	9.896	9.647	9.883	445,561	+0.05(+0.50%)
Jul 10, 2006	9.661	9.947	9.661	9.834	478,207	+0.18(+1.85%)
Jul 07, 2006	9.857	9.902	9.632	9.655	351,450	-0.24(-2.44%)
Jul 06, 2006	10.07	10.07	9.834	9.896	589,151	+0.00(+0.02%)
Jul 05, 2006	9.881	9.926	9.777	9.894	574,613	-0.08(-0.84%)
Jul 03, 2006	9.873	10.05	9.832	9.979	874,800	+0.25(+2.60%)
Jun 30, 2006	10.29	10.39	9.726	9.726	4,970,295	-0.54(-5.29%)
Jun 29, 2006	10.07	10.28	10.07	10.27	369,303	+0.25(+2.50%)
Jun 28, 2006	9.998	10.02	9.920	10.02	162,718	+0.07(+0.69%)
Jun 27, 2006	10.05	10.12	9.949	9.949	300,186	-0.10(-0.96%)
Jun 26, 2006	9.930	10.09	9.910	10.05	318,549	+0.14(+1.44%)
Jun 23, 2006	9.804	9.963	9.738	9.902	220,102	+0.10(+0.98%)
Jun 22, 2006	9.900	9.936	9.785	9.806	317,019	-0.11(-1.07%)
Jun 21, 2006	9.816	9.941	9.783	9.912	327,731	+0.08(+0.78%)
Jun 20, 2006	9.816	9.910	9.726	9.836	187,202	+0.01(+0.14%)
Jun 19, 2006	9.959	9.988	9.777	9.822	246,882	-0.11(-1.14%)
Jun 16, 2006	9.977	10.02	9.818	9.936	209,136	-0.03(-0.31%)
Jun 15, 2006	9.845	10.05	9.759	9.967	339,973	+0.13(+1.27%)
Jun 14, 2006	9.861	9.990	9.785	9.841	287,179	-0.05(-0.50%)
Jun 13, 2006	10.06	10.13	9.806	9.890	276,722	-0.16(-1.58%)
Jun 12, 2006	10.14	10.19	9.973	10.05	196,383	-0.10(-0.95%)
Jun 09, 2006	10.21	10.26	10.08	10.15	169,604	-0.06(-0.60%)
Jun 08, 2006	10.17	10.25	9.941	10.21	365,222	-0.11(-1.05%)
Jun 07, 2006	10.27	10.39	10.27	10.31	256,064	+0.04(+0.36%)
Jun 06, 2006	10.30	10.39	10.21	10.28	295,850	-0.04(-0.36%)
Jun 05, 2006	10.32	10.41	10.25	10.31	517,739	-0.00(-0.04%)
Jun 02, 2006	10.32	10.34	10.15	10.32	370,323	+0.02(+0.15%)
Jun 01, 2006	10.29	10.36	10.22	10.30	339,973	-0.01(-0.10%)
May 31, 2006	10.12	10.33	10.07	10.31	403,224	+0.20(+2.00%)
May 30, 2006	10.14	10.22	10.07	10.11	160,167	-0.03(-0.31%)
May 26, 2006	10.12	10.23	10.12	10.14	134,153	+0.02(+0.23%)
May 25, 2006	10.16	10.19	10.05	10.12	180,316	-0.02(-0.17%)
May 24, 2006	10.10	10.19	9.881	10.14	451,172	+0.02(+0.17%)
May 23, 2006	10.25	10.26	10.05	10.12	372,619	-0.13(-1.30%)
May 22, 2006	10.21	10.32	10.07	10.25	422,862	+0.02(+0.17%)
May 19, 2006	10.21	10.30	10.15	10.23	160,932	+0.04(+0.38%)
May 18, 2006	10.27	10.32	10.16	10.19	160,167	-0.05(-0.54%)
May 17, 2006	10.31	10.34	10.18	10.25	150,220	-0.08(-0.74%)
May 16, 2006	10.32	10.35	10.28	10.33	190,772	-0.01(-0.06%)
May 15, 2006	10.37	10.49	10.22	10.33	279,273	-0.04(-0.40%)
May 12, 2006	10.39	10.52	10.24	10.37	225,713	-0.06(-0.56%)
May 11, 2006	10.55	10.55	10.42	10.43	175,470	-0.13(-1.24%)
May 10, 2006	10.61	10.64	10.52	10.56	113,749	-0.06(-0.55%)
May 09, 2006	10.63	10.66	10.51	10.62	146,905	-0.04(-0.33%)
May 08, 2006	10.59	10.72	10.56	10.66	157,872	+0.08(+0.72%)
May 05, 2006	10.47	10.62	10.40	10.58	102,527	+0.11(+1.03%)
May 04, 2006	10.37	10.54	10.31	10.47	213,981	+0.07(+0.70%)
May 03, 2006	10.33	10.48	10.30	10.40	209,136	+0.05(+0.51%)
May 02, 2006	10.30	10.41	10.22	10.35	216,277	+0.05(+0.46%)

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.