Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.96	11.03	10.95	10.97	91,764	-0.03(-0.24%)
Jul 28, 2006	10.84	11.00	10.84	10.99	200,630	+0.24(+2.23%)
Jul 27, 2006	10.94	10.94	10.75	10.75	435,882	-0.06(-0.51%)
Jul 26, 2006	10.71	10.88	10.71	10.81	254,855	+0.00(+0.02%)
Jul 25, 2006	10.75	10.83	10.70	10.81	225,240	+0.09(+0.83%)
Jul 24, 2006	10.60	10.73	10.59	10.72	155,165	+0.19(+1.80%)
Jul 21, 2006	10.61	10.62	10.49	10.53	162,256	-0.15(-1.44%)
Jul 20, 2006	10.83	10.90	10.68	10.68	270,705	-0.14(-1.28%)
Jul 19, 2006	10.68	11.05	10.68	10.82	155,582	+0.14(+1.32%)
Jul 18, 2006	10.72	10.72	10.49	10.68	507,625	+0.05(+0.43%)
Jul 17, 2006	10.69	10.70	10.60	10.63	331,187	+0.00(+0.05%)
Jul 14, 2006	10.62	10.68	10.55	10.63	477,176	-0.04(-0.36%)
Jul 13, 2006	10.74	10.86	10.67	10.67	261,112	-0.17(-1.55%)
Jul 12, 2006	11.04	11.04	10.83	10.83	198,128	-0.24(-2.21%)
Jul 11, 2006	10.91	11.10	10.89	11.08	255,272	+0.07(+0.68%)
Jul 10, 2006	11.20	11.24	10.93	11.00	331,604	-0.15(-1.35%)
Jul 07, 2006	11.18	11.28	11.12	11.16	99,689	-0.17(-1.46%)
Jul 06, 2006	11.36	11.37	11.27	11.32	188,117	+0.01(+0.13%)
Jul 05, 2006	11.39	11.40	11.28	11.31	258,192	-0.21(-1.79%)
Jul 03, 2006	11.45	11.51	11.44	11.51	571,860	+0.13(+1.18%)
Jun 30, 2006	11.45	11.45	11.36	11.38	141,401	-0.07(-0.59%)
Jun 29, 2006	11.18	11.46	11.18	11.45	145,572	+0.34(+3.02%)
Jun 28, 2006	11.08	11.13	11.00	11.11	188,117	+0.03(+0.30%)
Jun 27, 2006	11.26	11.26	11.07	11.08	118,042	-0.18(-1.64%)
Jun 26, 2006	11.24	11.30	11.23	11.26	150,160	+0.03(+0.23%)
Jun 23, 2006	11.22	11.32	11.21	11.23	80,502	-0.03(-0.28%)
Jun 22, 2006	11.40	11.40	11.22	11.27	167,262	-0.15(-1.30%)
Jun 21, 2006	11.29	11.50	11.28	11.41	268,203	+0.22(+1.97%)
Jun 20, 2006	11.27	11.32	11.18	11.19	139,732	-0.04(-0.32%)
Jun 19, 2006	11.31	11.34	11.18	11.23	412,941	-0.03(-0.26%)
Jun 16, 2006	11.32	11.34	11.22	11.26	346,620	-0.07(-0.59%)
Jun 15, 2006	11.10	11.37	11.10	11.33	276,128	+0.31(+2.79%)
Jun 14, 2006	10.99	11.04	10.89	11.02	411,272	+0.12(+1.14%)
Jun 13, 2006	10.94	11.03	10.86	10.89	857,582	-0.04(-0.33%)
Jun 12, 2006	11.12	11.18	10.92	10.93	560,181	-0.21(-1.89%)
Jun 09, 2006	11.27	11.32	11.13	11.14	124,299	-0.06(-0.56%)
Jun 08, 2006	11.23	11.28	10.99	11.20	1,134,545	-0.05(-0.41%)
Jun 07, 2006	11.41	11.48	11.25	11.25	292,812	-0.17(-1.51%)
Jun 06, 2006	11.47	11.47	11.35	11.42	185,614	-0.02(-0.21%)
Jun 05, 2006	11.59	11.65	11.45	11.45	222,737	-0.23(-2.01%)
Jun 02, 2006	11.76	11.76	11.62	11.68	132,641	-0.04(-0.31%)
Jun 01, 2006	11.53	11.72	11.53	11.72	170,181	+0.21(+1.83%)
May 31, 2006	11.50	11.58	11.46	11.51	299,069	+0.05(+0.40%)
May 30, 2006	11.64	11.64	11.46	11.46	170,598	-0.25(-2.15%)
May 26, 2006	11.67	11.72	11.65	11.71	159,753	+0.03(+0.23%)
May 25, 2006	11.62	11.69	11.57	11.69	197,711	+0.12(+0.99%)
May 24, 2006	11.46	11.59	11.40	11.57	148,074	+0.16(+1.39%)
May 23, 2006	11.68	11.72	11.41	11.41	312,417	-0.15(-1.33%)
May 22, 2006	11.61	11.63	11.47	11.57	365,390	-0.10(-0.82%)
May 19, 2006	11.86	11.86	11.50	11.66	535,989	+0.05(+0.43%)
May 18, 2006	11.76	11.76	11.60	11.61	202,299	-0.06(-0.53%)
May 17, 2006	11.77	11.81	11.64	11.67	660,288	-0.13(-1.08%)
May 16, 2006	11.94	11.94	11.78	11.80	481,347	-0.11(-0.93%)
May 15, 2006	11.95	11.96	11.80	11.91	393,336	-0.03(-0.22%)
May 12, 2006	11.94	12.04	11.92	11.94	372,481	-0.09(-0.74%)
May 11, 2006	12.31	12.31	12.00	12.03	692,406	-0.30(-2.45%)
May 10, 2006	12.47	12.47	12.30	12.33	232,331	-0.19(-1.49%)
May 09, 2006	12.47	12.54	12.47	12.51	251,518	-0.05(-0.38%)
May 08, 2006	12.57	12.60	12.56	12.56	202,716	-0.00(-0.02%)
May 05, 2006	12.56	12.57	12.51	12.56	317,839	+0.09(+0.69%)
May 04, 2006	12.43	12.50	12.43	12.48	85,508	+0.11(+0.87%)
May 03, 2006	12.43	12.43	12.33	12.37	216,898	-0.02(-0.19%)
May 02, 2006	12.42	12.45	12.37	12.39	143,903	+0.05(+0.37%)

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.