Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.732	9.896	9.577	9.849	184,914	+0.02(+0.24%)
Jul 28, 2006	9.614	9.835	9.553	9.825	152,281	+0.28(+2.90%)
Jul 27, 2006	9.877	9.999	9.380	9.549	256,441	-0.23(-2.40%)
Jul 26, 2006	9.835	9.915	9.718	9.783	301,030	-0.07(-0.71%)
Jul 25, 2006	9.872	10.02	9.779	9.854	325,471	-0.05(-0.52%)
Jul 24, 2006	9.821	10.20	9.830	9.905	318,065	+0.08(+0.86%)
Jul 21, 2006	10.25	10.30	9.553	9.821	750,088	-0.48(-4.64%)
Jul 20, 2006	10.73	10.73	10.20	10.30	895,766	-1.19(-10.37%)
Jul 19, 2006	10.78	11.54	10.78	11.49	123,608	+0.68(+6.25%)
Jul 18, 2006	10.52	10.87	10.52	10.81	91,814	+0.26(+2.49%)
Jul 17, 2006	10.65	10.76	10.43	10.55	136,868	-0.21(-1.92%)
Jul 14, 2006	10.74	10.81	10.42	10.76	266,974	-0.06(-0.52%)
Jul 13, 2006	10.89	10.91	10.65	10.81	135,435	-0.14(-1.28%)
Jul 12, 2006	11.21	11.25	10.90	10.96	114,326	-0.30(-2.67%)
Jul 11, 2006	11.22	11.32	11.00	11.26	141,401	+0.02(+0.17%)
Jul 10, 2006	11.44	11.54	11.12	11.24	294,123	-0.25(-2.16%)
Jul 07, 2006	11.61	11.72	11.38	11.49	392,388	-0.20(-1.72%)
Jul 06, 2006	11.72	11.75	11.46	11.69	143,121	-0.04(-0.32%)
Jul 05, 2006	11.72	11.75	11.55	11.72	246,913	-0.02(-0.16%)
Jul 03, 2006	11.65	11.88	11.65	11.74	139,823	+0.04(+0.36%)
Jun 30, 2006	11.70	12.15	11.36	11.70	651,950	+0.03(+0.28%)
Jun 29, 2006	11.21	11.84	11.20	11.67	390,337	+0.55(+4.93%)
Jun 28, 2006	10.80	11.14	10.66	11.12	122,703	+0.35(+3.27%)
Jun 27, 2006	10.95	11.31	10.68	10.77	169,067	-0.22(-2.01%)
Jun 26, 2006	11.16	11.21	10.74	10.99	208,672	-0.12(-1.10%)
Jun 23, 2006	10.82	11.17	10.82	11.11	129,426	+0.19(+1.76%)
Jun 22, 2006	10.79	10.94	10.73	10.92	137,881	+0.08(+0.74%)
Jun 21, 2006	10.49	10.94	10.49	10.84	133,405	+0.30(+2.85%)
Jun 20, 2006	10.59	10.68	10.46	10.54	189,868	-0.04(-0.35%)
Jun 19, 2006	11.16	11.19	10.55	10.58	192,007	-0.56(-5.01%)
Jun 16, 2006	11.24	11.27	10.83	11.13	477,381	-0.13(-1.12%)
Jun 15, 2006	10.51	11.30	10.44	11.26	176,890	+0.84(+8.10%)
Jun 14, 2006	10.32	10.83	10.27	10.42	247,938	+0.10(+0.95%)
Jun 13, 2006	10.55	10.69	10.16	10.32	340,576	-0.35(-3.25%)
Jun 12, 2006	10.97	10.97	10.61	10.66	207,623	-0.30(-2.78%)
Jun 09, 2006	11.78	11.78	10.83	10.97	254,690	-0.73(-6.22%)
Jun 08, 2006	11.43	11.72	10.94	11.70	261,770	+0.18(+1.59%)
Jun 07, 2006	11.66	11.75	11.38	11.51	268,745	-0.20(-1.68%)
Jun 06, 2006	11.84	11.88	11.58	11.71	313,799	-0.06(-0.52%)
Jun 05, 2006	11.93	12.04	11.72	11.77	314,001	-0.23(-1.88%)
Jun 02, 2006	11.63	12.07	11.58	12.00	680,876	+0.41(+3.52%)
Jun 01, 2006	11.16	11.59	11.00	11.59	256,900	+0.43(+3.87%)
May 31, 2006	10.62	11.21	10.52	11.16	335,130	+0.49(+4.57%)
May 30, 2006	10.95	11.15	10.66	10.67	166,366	-0.37(-3.31%)
May 26, 2006	11.09	11.16	10.89	11.04	121,944	+0.03(+0.30%)
May 25, 2006	10.80	11.00	10.70	11.00	110,215	+0.30(+2.85%)
May 24, 2006	10.51	10.79	10.51	10.70	288,618	+0.12(+1.11%)
May 23, 2006	10.65	10.84	10.52	10.58	153,118	-0.11(-1.05%)
May 22, 2006	10.80	10.85	10.55	10.69	352,428	-0.26(-2.36%)
May 19, 2006	10.61	11.02	10.46	10.95	210,333	+0.34(+3.23%)
May 18, 2006	10.71	10.85	10.59	10.61	179,079	-0.08(-0.75%)
May 17, 2006	10.52	10.79	10.06	10.69	366,513	+0.07(+0.66%)
May 16, 2006	10.92	11.05	10.47	10.62	303,280	-0.33(-3.00%)
May 15, 2006	10.61	11.02	10.48	10.95	250,299	+0.16(+1.48%)
May 12, 2006	11.18	11.26	10.38	10.79	637,912	-0.50(-4.41%)
May 11, 2006	12.08	12.08	11.26	11.28	329,508	-0.87(-7.18%)
May 10, 2006	12.26	12.31	11.80	12.16	259,280	-0.16(-1.29%)
May 09, 2006	12.35	12.60	12.27	12.32	107,298	-0.01(-0.08%)
May 08, 2006	12.46	12.48	12.29	12.33	181,197	-0.06(-0.45%)
May 05, 2006	12.47	12.66	12.38	12.38	210,509	-0.00(-0.04%)
May 04, 2006	12.50	12.62	12.31	12.39	210,807	-0.12(-0.97%)
May 03, 2006	12.47	12.54	12.20	12.51	128,311	+0.13(+1.02%)
May 02, 2006	12.08	12.47	12.04	12.38	173,607	+0.19(+1.54%)

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.