Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.02	12.02	11.95	11.98	874,912	-0.03(-0.22%)
Jul 28, 2006	11.95	12.04	11.94	12.01	370,520	+0.06(+0.54%)
Jul 27, 2006	11.99	11.99	11.89	11.95	536,543	-0.08(-0.69%)
Jul 26, 2006	11.92	12.05	11.92	12.03	723,120	+0.07(+0.56%)
Jul 25, 2006	11.86	12.01	11.83	11.96	860,682	+0.12(+1.04%)
Jul 24, 2006	11.70	11.87	11.70	11.84	446,416	+0.22(+1.89%)
Jul 21, 2006	11.63	11.64	11.57	11.62	139,142	+0.00(+0.03%)
Jul 20, 2006	11.63	11.69	11.61	11.62	1,775,651	-0.01(-0.08%)
Jul 19, 2006	11.46	11.66	11.46	11.62	293,570	+0.28(+2.42%)
Jul 18, 2006	11.37	11.39	11.27	11.35	294,624	-0.01(-0.05%)
Jul 17, 2006	11.31	11.40	11.30	11.36	309,381	+0.05(+0.42%)
Jul 14, 2006	11.43	11.43	11.27	11.31	571,328	-0.11(-0.98%)
Jul 13, 2006	11.48	11.49	11.38	11.42	301,476	-0.09(-0.79%)
Jul 12, 2006	11.58	11.62	11.51	11.51	249,824	-0.08(-0.70%)
Jul 11, 2006	11.55	11.62	11.52	11.59	620,871	+0.04(+0.36%)
Jul 10, 2006	11.57	11.61	11.54	11.55	975,053	+0.03(+0.26%)
Jul 07, 2006	11.51	11.58	11.50	11.52	165,495	+0.01(+0.07%)
Jul 06, 2006	11.45	11.57	11.45	11.51	434,294	+0.05(+0.45%)
Jul 05, 2006	11.46	11.49	11.43	11.46	1,452,566	-0.05(-0.48%)
Jul 03, 2006	11.48	11.52	11.45	11.52	326,774	+0.05(+0.41%)
Jun 30, 2006	11.42	11.52	11.42	11.47	640,373	+0.09(+0.75%)
Jun 29, 2006	11.28	11.40	11.25	11.38	383,169	+0.20(+1.76%)
Jun 28, 2006	11.19	11.22	11.11	11.19	4,456,785	+0.02(+0.19%)
Jun 27, 2006	11.31	11.31	11.15	11.17	659,347	-0.15(-1.31%)
Jun 26, 2006	11.31	11.33	11.26	11.31	211,349	-0.03(-0.28%)
Jun 23, 2006	11.27	11.37	11.26	11.35	134,926	+0.03(+0.30%)
Jun 22, 2006	11.33	11.34	11.27	11.31	306,219	-0.08(-0.72%)
Jun 21, 2006	11.32	11.44	11.32	11.39	156,535	+0.08(+0.74%)
Jun 20, 2006	11.37	11.39	11.31	11.31	256,149	-0.05(-0.43%)
Jun 19, 2006	11.46	11.49	11.33	11.36	309,381	-0.10(-0.86%)
Jun 16, 2006	11.51	11.51	11.44	11.46	274,596	-0.02(-0.20%)
Jun 15, 2006	11.36	11.54	11.34	11.48	277,231	+0.16(+1.41%)
Jun 14, 2006	11.34	11.35	11.25	11.32	673,577	+0.01(+0.08%)
Jun 13, 2006	11.31	11.44	11.31	11.31	406,887	-0.05(-0.40%)
Jun 12, 2006	11.49	11.52	11.35	11.36	663,036	-0.14(-1.19%)
Jun 09, 2006	11.56	11.58	11.49	11.49	348,384	-0.06(-0.53%)
Jun 08, 2006	11.54	11.58	11.40	11.55	518,096	+0.00(+0.00%)
Jun 07, 2006	11.53	11.64	11.52	11.55	600,316	+0.07(+0.58%)
Jun 06, 2006	11.52	11.54	11.41	11.49	246,135	+0.00(+0.02%)
Jun 05, 2006	11.66	11.66	11.46	11.49	369,466	-0.18(-1.53%)
Jun 02, 2006	11.66	11.70	11.62	11.66	3,508,084	+0.03(+0.23%)
Jun 01, 2006	11.46	11.64	11.46	11.64	636,683	+0.17(+1.45%)
May 31, 2006	11.40	11.47	11.39	11.47	786,894	+0.10(+0.90%)
May 30, 2006	11.44	11.49	11.36	11.37	395,292	-0.17(-1.48%)
May 26, 2006	11.48	11.55	11.47	11.54	270,906	+0.08(+0.68%)
May 25, 2006	11.37	11.46	11.37	11.46	626,669	+0.10(+0.92%)
May 24, 2006	11.26	11.36	11.20	11.36	608,222	+0.06(+0.54%)
May 23, 2006	11.36	11.41	11.30	11.30	499,122	-0.08(-0.67%)
May 22, 2006	11.38	11.45	11.34	11.37	627,723	-0.06(-0.55%)
May 19, 2006	11.44	11.47	11.35	11.44	863,317	-0.00(-0.02%)
May 18, 2006	11.48	11.54	11.44	11.44	415,847	-0.07(-0.61%)
May 17, 2006	11.61	11.67	11.51	11.51	906,536	-0.15(-1.27%)
May 16, 2006	11.64	11.68	11.62	11.66	1,011,420	+0.03(+0.29%)
May 15, 2006	11.47	11.62	11.46	11.62	381,588	+0.16(+1.36%)
May 12, 2006	11.50	11.55	11.46	11.47	557,098	-0.04(-0.35%)
May 11, 2006	11.59	11.59	11.50	11.51	618,763	-0.07(-0.59%)
May 10, 2006	11.58	11.61	11.55	11.57	2,037,598	+0.00(+0.03%)
May 09, 2006	11.64	11.66	11.56	11.57	437,983	-0.10(-0.83%)
May 08, 2006	11.66	11.68	11.63	11.67	553,935	+0.00(+0.02%)
May 05, 2006	11.57	11.68	11.55	11.66	446,943	+0.14(+1.22%)
May 04, 2006	11.51	11.57	11.51	11.52	416,901	+0.04(+0.38%)
May 03, 2006	11.58	11.59	11.48	11.48	718,377	-0.12(-1.00%)
May 02, 2006	11.67	11.67	11.58	11.60	752,108	-0.04(-0.34%)

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.