Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.89	12.89	12.69	12.76	275,735	+0.10(+0.82%)
Jul 28, 2006	12.55	12.73	12.55	12.65	454,271	+0.01(+0.05%)
Jul 27, 2006	12.68	12.93	12.61	12.65	845,430	+0.67(+5.56%)
Jul 26, 2006	11.81	12.00	11.67	11.98	413,096	+0.36(+3.14%)
Jul 25, 2006	11.56	11.63	11.45	11.61	460,008	-0.17(-1.41%)
Jul 24, 2006	11.65	11.80	11.64	11.78	144,786	+0.23(+1.95%)
Jul 21, 2006	11.54	11.63	11.53	11.56	229,498	+0.08(+0.67%)
Jul 20, 2006	11.57	11.60	11.48	11.48	368,209	+0.08(+0.73%)
Jul 19, 2006	11.08	11.48	11.08	11.40	301,384	+0.40(+3.67%)
Jul 18, 2006	10.99	11.11	10.94	10.99	277,085	-0.06(-0.51%)
Jul 17, 2006	11.02	11.08	10.96	11.05	517,045	-0.01(-0.05%)
Jul 14, 2006	11.16	11.19	11.03	11.05	481,608	-0.20(-1.76%)
Jul 13, 2006	11.33	11.38	11.25	11.25	360,447	+0.14(+1.23%)
Jul 12, 2006	11.14	11.23	11.10	11.12	706,719	+0.15(+1.32%)
Jul 11, 2006	10.98	11.01	10.92	10.97	187,985	+0.02(+0.22%)
Jul 10, 2006	10.90	11.02	10.87	10.95	419,846	-0.05(-0.43%)
Jul 07, 2006	11.06	11.06	10.99	11.00	193,048	-0.15(-1.30%)
Jul 06, 2006	11.18	11.23	11.12	11.14	369,896	-0.14(-1.23%)
Jul 05, 2006	11.25	11.29	11.19	11.28	530,545	-0.30(-2.56%)
Jul 03, 2006	11.52	11.58	11.47	11.58	67,836	+0.16(+1.40%)
Jun 30, 2006	11.20	11.43	11.20	11.42	348,634	+0.06(+0.50%)
Jun 29, 2006	11.12	11.36	11.10	11.36	248,060	+0.24(+2.16%)
Jun 28, 2006	11.11	11.17	11.05	11.12	549,445	+0.17(+1.57%)
Jun 27, 2006	11.11	11.13	10.93	10.95	762,068	-0.28(-2.53%)
Jun 26, 2006	11.20	11.42	11.16	11.23	624,032	-0.32(-2.80%)
Jun 23, 2006	11.51	11.57	11.47	11.56	394,534	-0.03(-0.26%)
Jun 22, 2006	11.64	11.64	11.54	11.59	336,822	-0.19(-1.64%)
Jun 21, 2006	11.77	11.86	11.69	11.78	678,369	+0.05(+0.40%)
Jun 20, 2006	11.73	11.81	11.69	11.73	426,596	-0.02(-0.18%)
Jun 19, 2006	11.85	11.86	11.75	11.75	548,770	-0.12(-0.97%)
Jun 16, 2006	11.97	12.01	11.84	11.87	193,048	-0.17(-1.43%)
Jun 15, 2006	11.85	12.05	11.81	12.04	982,791	+0.02(+0.20%)
Jun 14, 2006	12.00	12.03	11.91	12.01	393,184	+0.23(+1.99%)
Jun 13, 2006	11.76	11.89	11.74	11.78	474,858	-0.07(-0.63%)
Jun 12, 2006	12.06	12.07	11.85	11.85	244,010	+0.04(+0.38%)
Jun 09, 2006	11.90	11.95	11.76	11.81	493,758	+0.29(+2.55%)
Jun 08, 2006	11.45	11.54	11.35	11.52	604,457	-0.18(-1.57%)
Jun 07, 2006	11.67	11.83	11.61	11.70	147,486	-0.06(-0.53%)
Jun 06, 2006	11.80	11.80	11.70	11.76	478,908	-0.15(-1.27%)
Jun 05, 2006	12.02	12.05	11.91	11.91	175,498	-0.25(-2.02%)
Jun 02, 2006	12.10	12.17	12.08	12.16	98,886	+0.07(+0.59%)
Jun 01, 2006	11.84	12.09	11.83	12.09	408,034	-0.03(-0.27%)
May 31, 2006	12.13	12.21	12.08	12.12	125,886	+0.09(+0.76%)
May 30, 2006	12.08	12.15	12.03	12.03	419,171	-0.04(-0.37%)
May 26, 2006	12.01	12.08	11.95	12.07	479,246	-0.06(-0.49%)
May 25, 2006	12.09	12.14	12.00	12.13	210,260	+0.21(+1.74%)
May 24, 2006	11.89	11.93	11.72	11.93	649,682	-0.04(-0.32%)
May 23, 2006	11.97	12.07	11.94	11.96	576,445	-0.08(-0.66%)
May 22, 2006	11.95	12.06	11.87	12.04	452,921	+0.06(+0.49%)
May 19, 2006	11.96	12.00	11.88	11.99	502,533	-0.14(-1.17%)
May 18, 2006	12.22	12.25	12.13	12.13	309,147	-0.09(-0.73%)
May 17, 2006	12.37	12.45	12.12	12.22	534,595	-0.47(-3.67%)
May 16, 2006	12.74	12.77	12.57	12.68	320,284	+0.20(+1.61%)
May 15, 2006	12.44	12.52	12.41	12.48	126,561	+0.01(+0.12%)
May 12, 2006	12.65	12.65	12.45	12.47	341,884	-0.20(-1.59%)
May 11, 2006	12.72	12.74	12.67	12.67	520,083	-0.04(-0.30%)
May 10, 2006	12.76	12.80	12.71	12.71	694,569	+0.39(+3.15%)
May 09, 2006	12.23	12.32	12.14	12.32	650,357	+0.26(+2.16%)
May 08, 2006	12.11	12.13	12.00	12.06	317,584	+0.02(+0.15%)
May 05, 2006	12.00	12.07	11.89	12.04	124,873	-0.03(-0.27%)
May 04, 2006	11.88	12.09	11.87	12.07	189,673	-0.21(-1.69%)
May 03, 2006	12.43	12.44	12.27	12.28	137,361	-0.26(-2.08%)
May 02, 2006	12.61	12.64	12.47	12.54	286,535	+0.27(+2.20%)

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.