Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.31	13.31	12.98	13.02	164,184	-0.43(-3.23%)
Jul 28, 2006	12.77	13.46	12.77	13.45	154,063	+0.74(+5.79%)
Jul 27, 2006	13.03	13.25	12.71	12.72	156,313	-0.24(-1.84%)
Jul 26, 2006	13.06	13.19	12.72	12.95	138,601	-0.19(-1.46%)
Jul 25, 2006	13.21	13.41	12.88	13.15	213,103	-0.06(-0.49%)
Jul 24, 2006	12.50	13.21	12.56	13.21	244,309	+0.72(+5.75%)
Jul 21, 2006	12.61	12.64	12.28	12.49	186,394	-0.12(-0.93%)
Jul 20, 2006	12.88	12.95	12.58	12.61	209,729	-0.28(-2.21%)
Jul 19, 2006	12.20	12.96	12.18	12.89	190,893	+0.57(+4.62%)
Jul 18, 2006	12.07	12.35	12.07	12.32	128,480	+0.29(+2.42%)
Jul 17, 2006	12.24	12.32	12.00	12.03	123,982	-0.23(-1.86%)
Jul 14, 2006	12.41	12.41	12.16	12.26	130,167	-0.18(-1.49%)
Jul 13, 2006	12.54	12.69	12.44	12.45	173,181	-0.18(-1.41%)
Jul 12, 2006	13.03	13.16	12.60	12.62	244,028	-0.36(-2.74%)
Jul 11, 2006	12.66	12.98	12.57	12.98	309,533	+0.23(+1.84%)
Jul 10, 2006	12.50	12.76	12.48	12.74	172,056	+0.30(+2.43%)
Jul 07, 2006	12.60	12.79	12.43	12.44	123,982	-0.24(-1.91%)
Jul 06, 2006	12.45	12.72	12.40	12.68	97,555	+0.23(+1.89%)
Jul 05, 2006	12.56	12.56	12.26	12.45	134,665	-0.20(-1.55%)
Jul 03, 2006	12.68	12.76	12.54	12.64	80,686	-0.07(-0.53%)
Jun 30, 2006	12.46	12.79	12.28	12.71	216,757	+0.23(+1.82%)
Jun 29, 2006	12.16	12.55	12.16	12.48	253,305	+0.36(+2.96%)
Jun 28, 2006	12.14	12.22	12.01	12.13	166,715	-0.02(-0.18%)
Jun 27, 2006	12.32	12.54	12.12	12.15	157,437	-0.14(-1.13%)
Jun 26, 2006	12.15	12.38	11.96	12.29	165,590	+0.21(+1.74%)
Jun 23, 2006	11.94	12.27	11.86	12.08	193,985	+0.08(+0.68%)
Jun 22, 2006	12.12	12.12	11.66	11.99	347,768	-0.13(-1.09%)
Jun 21, 2006	12.02	12.34	12.02	12.13	369,697	+0.11(+0.89%)
Jun 20, 2006	12.08	12.20	12.00	12.02	150,409	-0.10(-0.79%)
Jun 19, 2006	12.37	12.51	11.99	12.12	219,850	-0.25(-2.01%)
Jun 16, 2006	12.88	12.98	12.34	12.36	758,230	-0.51(-3.95%)
Jun 15, 2006	12.36	12.90	12.35	12.87	158,843	+0.55(+4.44%)
Jun 14, 2006	11.95	12.39	11.95	12.32	324,152	+0.12(+1.02%)
Jun 13, 2006	12.38	12.66	12.15	12.20	242,622	-0.26(-2.11%)
Jun 12, 2006	12.79	12.79	12.44	12.46	168,964	-0.42(-3.26%)
Jun 09, 2006	13.21	13.27	12.83	12.88	120,327	-0.28(-2.11%)
Jun 08, 2006	13.00	13.22	12.56	13.16	245,996	+0.07(+0.52%)
Jun 07, 2006	13.36	13.61	13.09	13.09	177,960	-0.23(-1.76%)
Jun 06, 2006	13.36	13.38	12.92	13.33	179,366	-0.06(-0.45%)
Jun 05, 2006	14.16	14.23	13.39	13.39	199,046	-0.78(-5.47%)
Jun 02, 2006	14.10	14.16	13.88	14.16	222,099	+0.25(+1.76%)
Jun 01, 2006	13.45	13.92	13.45	13.92	223,786	+0.57(+4.26%)
May 31, 2006	13.00	13.45	13.00	13.35	264,832	+0.34(+2.60%)
May 30, 2006	13.46	13.46	12.96	13.01	193,704	-0.37(-2.74%)
May 26, 2006	13.39	13.52	13.25	13.38	183,021	+0.07(+0.56%)
May 25, 2006	13.00	13.30	12.93	13.30	257,241	+0.42(+3.29%)
May 24, 2006	13.07	13.14	12.44	12.88	348,892	-0.19(-1.47%)
May 23, 2006	13.59	13.64	13.03	13.07	142,537	-0.48(-3.52%)
May 22, 2006	13.41	13.64	13.10	13.55	217,038	-0.12(-0.86%)
May 19, 2006	13.61	13.80	13.30	13.67	228,846	+0.05(+0.39%)
May 18, 2006	13.10	13.84	13.10	13.61	286,480	+0.52(+3.99%)
May 17, 2006	13.55	13.55	12.91	13.09	226,316	-0.43(-3.18%)
May 16, 2006	13.12	13.62	13.12	13.52	165,028	+0.43(+3.26%)
May 15, 2006	13.18	13.34	12.89	13.09	204,387	-0.18(-1.37%)
May 12, 2006	13.66	13.74	13.26	13.27	264,551	-0.30(-2.23%)
May 11, 2006	14.25	14.29	13.54	13.58	346,643	-0.67(-4.72%)
May 10, 2006	14.78	14.82	14.23	14.25	181,334	-0.48(-3.28%)
May 09, 2006	14.48	14.75	14.43	14.73	135,508	+0.21(+1.47%)
May 08, 2006	14.68	14.74	14.32	14.52	199,046	-0.25(-1.71%)
May 05, 2006	14.78	14.95	14.73	14.77	149,846	-0.05(-0.36%)
May 04, 2006	14.87	15.05	14.69	14.83	215,352	-0.11(-0.76%)
May 03, 2006	14.76	14.96	14.68	14.94	158,843	+0.10(+0.70%)
May 02, 2006	15.01	15.15	14.70	14.84	416,647	-0.09(-0.57%)

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.