Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.51	12.51	12.28	12.40	44,815	-0.21(-1.69%)
Jul 28, 2006	12.07	12.63	12.07	12.61	46,276	+0.55(+4.57%)
Jul 27, 2006	12.56	12.56	12.01	12.06	38,482	-0.45(-3.60%)
Jul 26, 2006	12.37	12.67	12.01	12.51	88,169	+0.09(+0.74%)
Jul 25, 2006	11.92	12.52	11.91	12.42	55,044	+0.46(+3.88%)
Jul 24, 2006	11.48	11.96	11.48	11.96	45,302	+0.53(+4.65%)
Jul 21, 2006	11.41	11.47	11.36	11.42	62,351	+0.01(+0.07%)
Jul 20, 2006	11.52	11.56	11.37	11.42	54,557	-0.12(-1.01%)
Jul 19, 2006	11.01	11.57	11.01	11.53	49,199	+0.52(+4.72%)
Jul 18, 2006	10.89	11.01	10.76	11.01	96,937	+0.08(+0.75%)
Jul 17, 2006	10.81	10.97	10.81	10.93	66,735	+0.09(+0.87%)
Jul 14, 2006	10.84	10.94	10.81	10.84	96,450	-0.00(-0.02%)
Jul 13, 2006	10.91	10.97	10.81	10.84	83,298	-0.09(-0.86%)
Jul 12, 2006	11.21	11.21	10.93	10.93	73,555	-0.31(-2.79%)
Jul 11, 2006	11.29	11.29	11.07	11.25	38,482	-0.01(-0.13%)
Jul 10, 2006	10.95	11.33	10.93	11.26	68,197	+0.36(+3.31%)
Jul 07, 2006	11.10	11.17	10.89	10.90	57,967	-0.19(-1.72%)
Jul 06, 2006	11.02	11.28	11.02	11.09	33,611	+0.02(+0.22%)
Jul 05, 2006	10.96	11.17	10.88	11.07	92,066	+0.09(+0.82%)
Jul 03, 2006	11.27	11.27	10.97	10.98	43,353	-0.34(-3.03%)
Jun 30, 2006	11.25	11.32	10.96	11.32	124,703	+0.12(+1.08%)
Jun 29, 2006	10.88	11.21	10.88	11.20	231,870	+0.33(+3.00%)
Jun 28, 2006	10.84	10.88	10.76	10.87	92,553	+0.03(+0.26%)
Jun 27, 2006	10.80	10.88	10.78	10.84	120,806	+0.02(+0.19%)
Jun 26, 2006	10.73	10.89	10.73	10.82	77,939	+0.05(+0.42%)
Jun 23, 2006	10.73	10.87	10.71	10.78	43,353	-0.02(-0.15%)
Jun 22, 2006	10.74	10.96	10.71	10.79	71,607	-0.03(-0.25%)
Jun 21, 2006	10.81	11.03	10.78	10.82	70,145	+0.06(+0.59%)
Jun 20, 2006	10.72	10.95	10.72	10.76	66,735	+0.04(+0.38%)
Jun 19, 2006	11.06	11.06	10.67	10.72	148,572	-0.32(-2.92%)
Jun 16, 2006	11.22	11.22	10.95	11.04	478,354	-0.23(-2.02%)
Jun 15, 2006	11.35	11.44	11.24	11.27	296,657	-0.09(-0.76%)
Jun 14, 2006	11.54	11.60	11.34	11.35	201,668	-0.15(-1.34%)
Jun 13, 2006	11.60	11.79	11.50	11.51	175,851	-0.09(-0.80%)
Jun 12, 2006	11.60	11.68	11.60	11.60	147,111	-0.00(-0.04%)
Jun 09, 2006	11.66	11.68	11.60	11.60	84,272	-0.01(-0.11%)
Jun 08, 2006	11.70	11.80	11.54	11.62	316,629	-0.09(-0.74%)
Jun 07, 2006	11.72	11.75	11.68	11.70	199,720	-0.04(-0.33%)
Jun 06, 2006	11.85	11.88	11.70	11.74	135,420	-0.06(-0.49%)
Jun 05, 2006	11.84	11.95	11.80	11.80	152,956	-0.06(-0.49%)
Jun 02, 2006	12.06	12.11	11.82	11.86	64,300	-0.15(-1.28%)
Jun 01, 2006	11.98	12.09	11.87	12.01	59,916	+0.08(+0.69%)
May 31, 2006	12.05	12.05	11.79	11.93	98,885	-0.17(-1.44%)
May 30, 2006	12.22	12.29	12.06	12.10	50,660	-0.11(-0.94%)
May 26, 2006	12.04	12.28	12.04	12.22	139,804	+0.23(+1.90%)
May 25, 2006	11.83	12.09	11.83	11.99	38,969	+0.12(+1.02%)
May 24, 2006	12.05	12.11	11.67	11.87	116,422	-0.30(-2.43%)
May 23, 2006	12.19	12.48	12.15	12.16	78,913	-0.03(-0.25%)
May 22, 2006	11.99	12.29	11.90	12.19	54,557	+0.16(+1.30%)
May 19, 2006	12.35	12.35	11.93	12.04	65,274	-0.37(-2.96%)
May 18, 2006	12.03	12.52	11.96	12.41	114,473	+0.42(+3.53%)
May 17, 2006	11.95	11.98	11.74	11.98	70,632	-0.02(-0.14%)
May 16, 2006	12.06	12.09	12.00	12.00	39,456	-0.02(-0.15%)
May 15, 2006	12.04	12.14	11.98	12.02	71,119	-0.07(-0.54%)
May 12, 2006	12.13	12.26	12.02	12.08	125,190	-0.09(-0.78%)
May 11, 2006	12.64	12.64	12.11	12.18	107,654	-0.49(-3.86%)
May 10, 2006	12.68	12.77	12.65	12.67	82,810	-0.03(-0.24%)
May 09, 2006	12.83	12.83	12.68	12.70	56,019	-0.08(-0.64%)
May 08, 2006	12.93	12.93	12.72	12.78	80,862	-0.01(-0.08%)
May 05, 2006	12.68	12.94	12.68	12.79	289,351	+0.12(+0.97%)
May 04, 2006	12.60	12.69	12.41	12.67	83,785	+0.01(+0.08%)
May 03, 2006	12.65	12.72	12.65	12.66	380,443	-0.03(-0.28%)
May 02, 2006	12.59	12.71	12.52	12.69	47,738	+0.10(+0.77%)

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.