Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.59	13.77	13.30	13.66	146,243	-0.09(-0.65%)
Jul 28, 2006	13.52	13.81	13.35	13.75	137,995	+0.33(+2.46%)
Jul 27, 2006	13.78	13.95	13.25	13.42	195,254	-0.25(-1.83%)
Jul 26, 2006	13.52	13.75	13.24	13.67	105,650	+0.03(+0.22%)
Jul 25, 2006	13.45	13.65	13.22	13.64	70,595	+0.18(+1.34%)
Jul 24, 2006	12.81	13.50	12.81	13.46	66,164	+0.72(+5.65%)
Jul 21, 2006	12.89	12.89	12.39	12.74	69,708	-0.28(-2.15%)
Jul 20, 2006	13.63	13.64	12.89	13.02	102,798	-0.59(-4.34%)
Jul 19, 2006	13.02	13.75	12.91	13.61	124,076	+0.62(+4.77%)
Jul 18, 2006	12.59	13.00	12.25	12.99	91,985	+0.57(+4.59%)
Jul 17, 2006	12.66	12.80	12.41	12.42	71,284	-0.25(-1.97%)
Jul 14, 2006	13.26	13.26	12.55	12.67	73,449	-0.60(-4.52%)
Jul 13, 2006	13.39	13.75	13.19	13.27	112,725	-0.26(-1.92%)
Jul 12, 2006	13.51	13.75	13.48	13.53	80,576	-0.09(-0.66%)
Jul 11, 2006	13.51	13.80	13.15	13.62	168,724	-0.03(-0.22%)
Jul 10, 2006	13.57	13.76	13.53	13.65	139,358	+0.08(+0.59%)
Jul 07, 2006	13.22	13.76	13.22	13.57	128,339	+0.13(+0.97%)
Jul 06, 2006	13.04	13.49	12.94	13.44	73,393	+0.44(+3.38%)
Jul 05, 2006	12.64	13.00	12.48	13.00	79,047	+0.19(+1.48%)
Jul 03, 2006	13.12	13.12	12.65	12.81	45,328	-0.16(-1.23%)
Jun 30, 2006	13.10	13.70	12.97	12.97	450,521	-0.05(-0.38%)
Jun 29, 2006	12.10	13.09	12.03	13.02	110,400	+1.05(+8.77%)
Jun 28, 2006	12.10	12.17	11.80	11.97	35,150	-0.07(-0.58%)
Jun 27, 2006	12.39	12.55	11.91	12.04	50,055	-0.20(-1.63%)
Jun 26, 2006	12.14	12.25	11.87	12.24	30,500	+0.22(+1.83%)
Jun 23, 2006	12.00	12.12	11.78	12.02	25,558	-0.04(-0.33%)
Jun 22, 2006	12.41	12.45	11.90	12.06	44,581	-0.39(-3.13%)
Jun 21, 2006	12.00	12.50	11.97	12.45	46,694	+0.44(+3.66%)
Jun 20, 2006	12.37	12.37	12.00	12.01	107,724	-0.35(-2.83%)
Jun 19, 2006	12.91	12.94	12.23	12.36	102,523	-0.46(-3.59%)
Jun 16, 2006	12.60	13.11	12.55	12.82	282,499	+0.20(+1.58%)
Jun 15, 2006	12.79	12.79	12.47	12.62	182,900	-0.04(-0.32%)
Jun 14, 2006	12.78	12.82	12.43	12.66	188,523	-0.12(-0.94%)
Jun 13, 2006	12.28	12.95	12.28	12.78	164,292	+0.44(+3.57%)
Jun 12, 2006	12.94	12.95	12.30	12.34	107,631	-0.64(-4.93%)
Jun 09, 2006	13.22	13.49	12.86	12.98	148,225	-0.16(-1.22%)
Jun 08, 2006	13.05	13.19	12.81	13.14	108,703	+0.02(+0.15%)
Jun 07, 2006	12.77	13.49	12.77	13.12	66,439	+0.38(+2.98%)
Jun 06, 2006	12.80	13.11	12.55	12.74	68,267	+0.02(+0.16%)
Jun 05, 2006	13.64	13.64	12.65	12.72	92,323	-0.99(-7.22%)
Jun 02, 2006	13.45	13.75	13.06	13.71	93,368	+0.14(+1.03%)
Jun 01, 2006	13.26	13.68	12.85	13.57	62,733	+0.17(+1.27%)
May 31, 2006	12.87	13.50	12.71	13.40	113,496	+0.57(+4.44%)
May 30, 2006	13.19	13.29	12.72	12.83	69,532	-0.48(-3.61%)
May 26, 2006	13.32	13.45	12.95	13.31	71,078	+0.08(+0.60%)
May 25, 2006	12.62	13.40	12.47	13.23	221,754	+0.78(+6.27%)
May 24, 2006	11.75	12.54	11.75	12.45	110,769	+0.42(+3.49%)
May 23, 2006	12.21	12.22	11.65	12.03	125,617	-0.09(-0.74%)
May 22, 2006	12.00	12.30	11.80	12.12	122,914	+0.12(+1.00%)
May 19, 2006	11.68	12.14	11.48	12.00	132,823	+0.32(+2.74%)
May 18, 2006	11.79	11.98	11.66	11.68	53,060	-0.03(-0.26%)
May 17, 2006	11.66	11.81	11.58	11.71	85,394	-0.11(-0.93%)
May 16, 2006	11.98	12.15	11.72	11.82	134,558	-0.24(-1.99%)
May 15, 2006	12.10	12.24	12.02	12.06	89,918	-0.22(-1.79%)
May 12, 2006	12.60	12.68	11.96	12.28	124,220	-0.34(-2.69%)
May 11, 2006	13.09	13.12	12.50	12.62	67,176	-0.51(-3.88%)
May 10, 2006	12.93	13.17	12.81	13.13	117,522	+0.20(+1.55%)
May 09, 2006	13.59	14.13	12.90	12.93	237,370	-0.80(-5.83%)
May 08, 2006	13.35	14.14	13.31	13.73	293,149	+0.27(+2.01%)
May 05, 2006	13.32	13.58	13.16	13.46	96,940	+0.30(+2.28%)
May 04, 2006	12.76	13.45	12.76	13.16	88,496	+0.37(+2.89%)
May 03, 2006	13.14	13.14	12.71	12.79	66,372	-0.40(-3.03%)
May 02, 2006	12.94	13.23	12.75	13.19	47,758	+0.20(+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.