Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.48	10.62	10.48	10.54	1,078,220	-0.02(-0.16%)
Jul 28, 2006	10.46	10.61	10.29	10.56	1,082,934	+0.08(+0.77%)
Jul 27, 2006	10.78	10.90	10.41	10.48	1,723,408	-0.40(-3.67%)
Jul 26, 2006	10.61	10.90	10.57	10.88	1,229,321	+0.11(+0.98%)
Jul 25, 2006	10.88	10.89	10.69	10.77	896,709	-0.11(-1.01%)
Jul 24, 2006	10.69	10.92	10.66	10.88	698,933	+0.19(+1.75%)
Jul 21, 2006	10.63	10.71	10.61	10.69	636,701	+0.06(+0.60%)
Jul 20, 2006	10.52	10.65	10.49	10.63	556,554	+0.14(+1.33%)
Jul 19, 2006	10.35	10.54	10.35	10.49	746,079	+0.12(+1.15%)
Jul 18, 2006	10.34	10.43	10.28	10.37	619,964	+0.00(+0.00%)
Jul 17, 2006	10.33	10.42	10.27	10.37	428,317	+0.00(+0.00%)
Jul 14, 2006	10.48	10.48	10.27	10.37	836,598	-0.09(-0.85%)
Jul 13, 2006	10.52	10.59	10.36	10.46	572,112	-0.10(-0.92%)
Jul 12, 2006	10.54	10.61	10.45	10.56	863,471	+0.04(+0.36%)
Jul 11, 2006	10.42	10.55	10.34	10.52	1,052,290	+0.05(+0.49%)
Jul 10, 2006	10.41	10.52	10.41	10.47	658,859	+0.04(+0.41%)
Jul 07, 2006	10.39	10.46	10.36	10.43	977,800	+0.00(+0.00%)
Jul 06, 2006	10.54	10.56	10.37	10.43	1,185,005	-0.10(-0.97%)
Jul 05, 2006	10.61	10.67	10.44	10.53	873,372	-0.08(-0.80%)
Jul 03, 2006	10.69	10.70	10.50	10.61	444,818	+0.17(+1.62%)
Jun 30, 2006	10.48	10.50	10.40	10.44	862,057	+0.01(+0.08%)
Jun 29, 2006	10.38	10.44	10.25	10.44	1,157,896	+0.06(+0.57%)
Jun 28, 2006	10.32	10.44	10.29	10.38	916,039	+0.07(+0.70%)
Jun 27, 2006	10.34	10.43	10.25	10.30	985,107	-0.05(-0.49%)
Jun 26, 2006	10.32	10.49	10.29	10.36	659,331	+0.01(+0.08%)
Jun 23, 2006	10.18	10.46	10.15	10.35	1,179,111	+0.18(+1.75%)
Jun 22, 2006	10.18	10.22	10.00	10.17	1,019,052	-0.01(-0.12%)
Jun 21, 2006	9.990	10.22	9.927	10.18	1,618,273	+0.22(+2.26%)
Jun 20, 2006	9.939	9.990	9.808	9.956	1,043,568	+0.03(+0.34%)
Jun 19, 2006	10.14	10.14	9.812	9.922	612,421	-0.19(-1.85%)
Jun 16, 2006	10.08	10.17	10.03	10.11	512,001	+0.01(+0.08%)
Jun 15, 2006	10.07	10.17	9.978	10.10	1,021,645	+0.10(+0.97%)
Jun 14, 2006	9.842	10.01	9.765	10.00	1,147,760	+0.14(+1.38%)
Jun 13, 2006	9.901	9.952	9.732	9.867	1,187,598	+0.02(+0.17%)
Jun 12, 2006	10.08	10.08	9.812	9.850	1,404,232	-0.22(-2.19%)
Jun 09, 2006	10.10	10.13	10.01	10.07	483,478	-0.02(-0.17%)
Jun 08, 2006	10.03	10.10	9.872	10.09	1,111,929	+0.04(+0.42%)
Jun 07, 2006	10.05	10.13	9.982	10.05	788,510	-0.03(-0.25%)
Jun 06, 2006	10.17	10.17	9.978	10.07	886,573	-0.10(-1.00%)
Jun 05, 2006	10.18	10.22	10.04	10.17	1,157,189	-0.06(-0.54%)
Jun 02, 2006	10.02	10.28	9.978	10.23	1,961,257	+0.21(+2.12%)
Jun 01, 2006	9.842	10.03	9.842	10.02	710,012	+0.15(+1.50%)
May 31, 2006	9.910	10.10	9.763	9.867	2,178,834	-0.04(-0.39%)
May 30, 2006	9.842	10.03	9.782	9.905	1,979,408	+0.07(+0.73%)
May 26, 2006	9.799	9.893	9.744	9.833	618,550	+0.04(+0.39%)
May 25, 2006	9.778	9.816	9.693	9.795	1,061,012	+0.03(+0.26%)
May 24, 2006	9.473	9.778	9.358	9.770	1,877,809	+0.27(+2.86%)
May 23, 2006	9.770	9.808	9.460	9.498	2,147,718	-0.24(-2.44%)
May 22, 2006	9.524	9.778	9.456	9.736	1,674,376	+0.13(+1.37%)
May 19, 2006	9.494	9.634	9.426	9.604	891,995	+0.09(+0.94%)
May 18, 2006	9.524	9.626	9.507	9.515	1,147,052	-0.09(-0.97%)
May 17, 2006	9.626	9.702	9.532	9.609	1,534,825	-0.06(-0.61%)
May 16, 2006	9.922	9.931	9.545	9.668	2,090,672	-0.24(-2.40%)
May 15, 2006	9.846	9.990	9.791	9.905	1,086,235	+0.05(+0.47%)
May 12, 2006	9.804	9.884	9.753	9.859	1,474,243	+0.03(+0.35%)
May 11, 2006	10.05	10.08	9.757	9.825	2,032,918	-0.22(-2.24%)
May 10, 2006	9.973	10.10	9.973	10.05	1,171,332	+0.06(+0.59%)
May 09, 2006	9.990	10.14	9.952	9.990	2,667,027	-0.01(-0.13%)
May 08, 2006	9.825	10.01	9.804	10.00	2,822,372	+0.16(+1.64%)
May 05, 2006	9.736	9.905	9.736	9.842	1,849,993	+0.15(+1.53%)
May 04, 2006	9.770	9.842	9.693	9.693	1,791,297	-0.07(-0.74%)
May 03, 2006	9.893	9.948	9.753	9.765	1,449,256	-0.17(-1.71%)
May 02, 2006	9.884	9.948	9.821	9.935	2,082,421	+0.02(+0.17%)

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.