Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.83	12.83	12.48	12.75	461,020	-0.08(-0.60%)
Jul 28, 2006	11.41	12.96	11.41	12.82	814,047	+1.41(+12.34%)
Jul 27, 2006	11.48	11.70	11.36	11.41	245,385	+0.02(+0.15%)
Jul 26, 2006	11.18	11.48	11.06	11.40	334,637	+0.16(+1.44%)
Jul 25, 2006	11.24	11.44	11.10	11.24	237,889	-0.04(-0.38%)
Jul 24, 2006	11.06	11.34	11.10	11.28	187,523	+0.23(+2.09%)
Jul 21, 2006	11.13	11.13	10.83	11.05	236,132	-0.08(-0.69%)
Jul 20, 2006	11.61	11.66	11.12	11.12	199,119	-0.44(-3.84%)
Jul 19, 2006	11.11	11.70	11.12	11.57	267,405	+0.47(+4.23%)
Jul 18, 2006	11.18	11.35	10.87	11.10	314,023	-0.04(-0.38%)
Jul 17, 2006	11.37	11.53	11.12	11.14	250,421	-0.29(-2.54%)
Jul 14, 2006	11.74	11.74	11.36	11.43	328,078	-0.16(-1.40%)
Jul 13, 2006	12.07	12.07	11.58	11.59	288,840	-0.50(-4.10%)
Jul 12, 2006	12.21	12.22	11.85	12.09	390,625	-0.17(-1.39%)
Jul 11, 2006	12.36	12.37	12.04	12.26	245,385	-0.15(-1.24%)
Jul 10, 2006	12.47	12.62	12.28	12.41	158,709	-0.03(-0.21%)
Jul 07, 2006	12.64	12.73	12.38	12.44	176,396	-0.16(-1.29%)
Jul 06, 2006	12.58	12.86	12.56	12.60	244,916	+0.04(+0.34%)
Jul 05, 2006	12.97	12.97	12.50	12.56	331,709	-0.44(-3.35%)
Jul 03, 2006	12.96	12.99	12.83	12.99	76,016	+0.07(+0.53%)
Jun 30, 2006	12.93	13.06	12.76	12.93	284,975	+0.05(+0.40%)
Jun 29, 2006	12.76	12.95	12.54	12.87	450,595	+0.16(+1.28%)
Jun 28, 2006	12.84	12.91	12.46	12.71	300,553	-0.10(-0.80%)
Jun 27, 2006	13.12	13.22	12.73	12.81	401,049	-0.33(-2.53%)
Jun 26, 2006	12.86	13.16	12.76	13.15	345,999	+0.41(+3.22%)
Jun 23, 2006	12.76	12.94	12.57	12.74	247,025	-0.10(-0.80%)
Jun 22, 2006	12.92	12.92	12.72	12.84	332,060	-0.15(-1.18%)
Jun 21, 2006	12.68	13.09	12.68	12.99	197,479	+0.29(+2.29%)
Jun 20, 2006	12.75	12.90	12.64	12.70	376,218	-0.09(-0.73%)
Jun 19, 2006	12.87	12.97	12.59	12.80	301,138	-0.05(-0.40%)
Jun 16, 2006	12.87	12.98	12.74	12.85	860,430	-0.03(-0.20%)
Jun 15, 2006	12.58	12.89	12.52	12.87	364,739	+0.38(+3.01%)
Jun 14, 2006	12.47	12.58	12.35	12.50	297,859	-0.03(-0.20%)
Jun 13, 2006	12.25	12.67	12.17	12.52	443,802	+0.12(+0.96%)
Jun 12, 2006	12.81	12.83	12.40	12.41	594,547	-0.33(-2.61%)
Jun 09, 2006	13.11	13.15	12.72	12.74	448,721	-0.34(-2.61%)
Jun 08, 2006	12.88	13.15	12.81	13.08	671,032	+0.19(+1.46%)
Jun 07, 2006	13.01	13.23	12.85	12.89	337,097	-0.08(-0.59%)
Jun 06, 2006	12.86	13.19	12.76	12.97	702,305	+0.11(+0.86%)
Jun 05, 2006	13.36	13.57	12.77	12.86	436,188	-0.67(-4.92%)
Jun 02, 2006	13.39	13.57	13.25	13.52	374,227	+0.22(+1.67%)
Jun 01, 2006	13.05	13.30	12.89	13.30	263,423	+0.26(+1.96%)
May 31, 2006	12.93	13.11	12.86	13.05	383,949	+0.11(+0.86%)
May 30, 2006	13.39	13.40	12.89	12.93	292,002	-0.62(-4.60%)
May 26, 2006	13.55	13.65	13.35	13.56	232,032	+0.09(+0.70%)
May 25, 2006	13.31	13.55	13.31	13.46	242,925	+0.15(+1.09%)
May 24, 2006	13.26	13.48	13.02	13.32	451,766	-0.01(-0.06%)
May 23, 2006	13.60	14.01	13.31	13.33	426,466	-0.24(-1.76%)
May 22, 2006	13.58	13.78	13.28	13.57	409,834	-0.10(-0.75%)
May 19, 2006	13.92	13.95	13.43	13.67	414,402	-0.25(-1.78%)
May 18, 2006	14.16	14.16	13.87	13.92	238,826	-0.24(-1.69%)
May 17, 2006	14.26	14.51	14.12	14.16	311,446	-0.17(-1.19%)
May 16, 2006	14.45	14.65	14.30	14.33	164,800	-0.13(-0.89%)
May 15, 2006	14.32	14.61	14.25	14.45	294,345	-0.01(-0.06%)
May 12, 2006	15.07	15.07	14.45	14.46	329,484	-0.65(-4.29%)
May 11, 2006	15.55	15.61	15.11	15.11	254,170	-0.47(-3.01%)
May 10, 2006	15.62	15.65	15.41	15.58	178,973	-0.07(-0.44%)
May 09, 2006	15.73	15.79	15.56	15.65	169,485	-0.19(-1.19%)
May 08, 2006	15.79	16.01	15.79	15.84	228,870	-0.04(-0.27%)
May 05, 2006	15.88	16.17	15.88	15.88	284,623	+0.14(+0.87%)
May 04, 2006	15.76	16.08	15.69	15.74	230,861	-0.05(-0.32%)
May 03, 2006	16.33	16.35	15.60	15.79	314,374	-0.54(-3.29%)
May 02, 2006	15.74	16.33	15.71	16.33	235,780	+0.59(+3.74%)

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.