Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.00	11.43	10.99	11.34	79,066	+0.21(+1.92%)
Jul 28, 2006	10.93	11.59	10.93	11.13	54,522	+0.26(+2.37%)
Jul 27, 2006	11.15	11.56	10.68	10.87	44,699	-0.23(-2.08%)
Jul 26, 2006	11.44	11.44	10.68	11.10	65,964	-0.26(-2.27%)
Jul 25, 2006	10.99	11.53	10.98	11.36	84,933	+0.35(+3.15%)
Jul 24, 2006	10.83	11.21	10.70	11.01	78,806	+0.19(+1.73%)
Jul 21, 2006	10.81	10.91	10.60	10.83	84,566	-0.05(-0.49%)
Jul 20, 2006	11.44	11.66	10.84	10.88	69,583	-0.53(-4.68%)
Jul 19, 2006	11.29	11.70	11.28	11.42	112,858	+0.12(+1.10%)
Jul 18, 2006	11.20	11.57	11.01	11.29	98,756	+0.15(+1.36%)
Jul 17, 2006	11.37	11.83	11.13	11.14	67,544	-0.25(-2.19%)
Jul 14, 2006	11.58	11.68	11.22	11.39	45,916	-0.09(-0.78%)
Jul 13, 2006	11.66	11.75	11.34	11.48	65,598	-0.26(-2.20%)
Jul 12, 2006	11.82	11.82	11.73	11.74	107,857	-0.09(-0.75%)
Jul 11, 2006	11.69	11.83	11.61	11.82	148,667	+0.12(+1.06%)
Jul 10, 2006	11.61	11.79	11.47	11.70	181,917	+0.13(+1.15%)
Jul 07, 2006	11.57	11.77	11.52	11.57	67,959	-0.09(-0.76%)
Jul 06, 2006	11.71	11.76	11.54	11.66	107,374	-0.01(-0.08%)
Jul 05, 2006	11.19	11.66	11.11	11.66	144,652	+0.32(+2.82%)
Jul 03, 2006	11.03	11.37	10.91	11.34	34,096	+0.36(+3.24%)
Jun 30, 2006	11.18	11.19	10.96	10.99	308,919	-0.11(-0.96%)
Jun 29, 2006	11.02	11.19	10.91	11.09	63,277	+0.12(+1.14%)
Jun 28, 2006	10.96	11.08	10.77	10.97	49,127	+0.08(+0.73%)
Jun 27, 2006	11.15	11.15	10.83	10.89	42,655	-0.28(-2.55%)
Jun 26, 2006	10.88	11.18	10.81	11.18	76,989	+0.34(+3.12%)
Jun 23, 2006	11.01	11.13	10.83	10.84	65,298	-0.25(-2.25%)
Jun 22, 2006	10.90	11.24	10.47	11.09	98,752	+0.10(+0.89%)
Jun 21, 2006	10.97	11.15	10.93	10.99	48,264	-0.01(-0.08%)
Jun 20, 2006	11.06	11.31	10.79	11.00	53,080	-0.04(-0.32%)
Jun 19, 2006	11.04	11.18	10.90	11.03	94,708	+0.06(+0.57%)
Jun 16, 2006	11.03	11.31	10.85	10.97	246,119	-0.12(-1.04%)
Jun 15, 2006	10.96	11.19	10.91	11.09	78,410	+0.23(+2.13%)
Jun 14, 2006	10.70	11.19	10.69	10.85	52,927	-0.11(-0.97%)
Jun 13, 2006	10.91	11.27	10.85	10.96	128,370	-0.05(-0.48%)
Jun 12, 2006	11.62	11.62	11.01	11.01	51,358	-0.61(-5.28%)
Jun 09, 2006	11.71	11.89	11.53	11.63	165,283	-0.01(-0.08%)
Jun 08, 2006	11.66	11.68	11.06	11.64	80,723	-0.09(-0.76%)
Jun 07, 2006	11.79	11.82	11.63	11.73	83,490	-0.05(-0.45%)
Jun 06, 2006	11.52	11.83	11.48	11.78	55,572	+0.31(+2.72%)
Jun 05, 2006	11.76	11.76	11.45	11.47	84,592	-0.32(-2.72%)
Jun 02, 2006	11.82	11.93	11.63	11.79	53,524	-0.04(-0.38%)
Jun 01, 2006	11.64	11.91	11.57	11.83	63,833	+0.25(+2.15%)
May 31, 2006	11.42	11.65	11.39	11.58	72,624	+0.18(+1.56%)
May 30, 2006	11.40	11.49	11.26	11.41	69,498	-0.02(-0.16%)
May 26, 2006	11.19	11.42	11.18	11.42	26,852	+0.28(+2.56%)
May 25, 2006	11.17	11.44	10.93	11.14	86,023	+0.09(+0.81%)
May 24, 2006	10.85	11.32	10.77	11.05	69,062	-0.20(-1.74%)
May 23, 2006	11.27	11.57	11.13	11.25	83,596	+0.05(+0.48%)
May 22, 2006	10.66	11.30	10.60	11.19	106,243	+0.46(+4.31%)
May 19, 2006	10.54	11.13	10.54	10.73	109,919	+0.12(+1.17%)
May 18, 2006	10.92	11.18	10.57	10.61	72,072	-0.28(-2.62%)
May 17, 2006	11.21	11.30	10.83	10.89	95,102	-0.37(-3.32%)
May 16, 2006	11.22	11.42	11.18	11.26	67,873	-0.04(-0.32%)
May 15, 2006	11.21	11.47	11.21	11.30	151,671	+0.06(+0.55%)
May 12, 2006	11.53	11.57	11.24	11.24	106,672	-0.32(-2.77%)
May 11, 2006	12.10	12.10	11.45	11.56	108,343	-0.48(-3.99%)
May 10, 2006	11.55	12.13	11.49	12.04	227,883	+0.47(+4.08%)
May 09, 2006	11.46	11.60	11.34	11.57	135,948	+0.04(+0.39%)
May 08, 2006	11.25	11.59	11.10	11.52	112,972	+0.33(+2.94%)
May 05, 2006	11.42	11.48	11.18	11.19	89,616	-0.15(-1.33%)
May 04, 2006	11.39	11.55	11.18	11.34	90,439	-0.04(-0.39%)
May 03, 2006	11.35	11.67	11.21	11.39	149,363	-0.13(-1.16%)
May 02, 2006	11.21	11.55	11.21	11.52	122,065	+0.32(+2.86%)

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.