Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.24	10.35	9.801	9.890	406,720	+0.03(+0.30%)
Jul 28, 2006	9.772	10.20	9.764	9.860	733,008	+0.35(+3.65%)
Jul 27, 2006	10.13	10.19	9.424	9.513	223,017	-0.53(-5.30%)
Jul 26, 2006	10.05	10.11	9.535	10.05	228,679	+0.10(+1.04%)
Jul 25, 2006	9.557	10.10	9.424	9.942	255,732	+0.58(+6.24%)
Jul 24, 2006	9.114	9.387	9.114	9.358	83,467	+0.32(+3.52%)
Jul 21, 2006	9.166	9.210	8.951	9.040	97,786	-0.11(-1.20%)
Jul 20, 2006	9.380	9.779	9.084	9.150	208,392	-0.13(-1.36%)
Jul 19, 2006	9.151	9.528	9.092	9.276	276,112	+0.27(+2.95%)
Jul 18, 2006	9.018	9.129	8.951	9.010	310,125	-0.01(-0.08%)
Jul 17, 2006	9.417	9.475	8.981	9.018	213,334	-0.41(-4.31%)
Jul 14, 2006	9.587	9.594	9.010	9.424	221,242	-0.18(-1.92%)
Jul 13, 2006	9.639	9.786	9.387	9.609	273,852	-0.12(-1.22%)
Jul 12, 2006	10.15	10.19	9.461	9.727	338,900	-0.39(-3.90%)
Jul 11, 2006	9.831	10.50	8.981	10.12	1,183,051	+0.11(+1.06%)
Jul 10, 2006	10.50	10.62	10.02	10.02	368,799	-0.52(-4.98%)
Jul 07, 2006	10.35	10.64	10.20	10.54	202,995	-0.04(-0.35%)
Jul 06, 2006	10.39	10.72	10.39	10.58	251,762	+0.08(+0.77%)
Jul 05, 2006	10.54	10.57	10.41	10.50	82,809	-0.15(-1.39%)
Jul 03, 2006	10.50	10.64	10.35	10.64	148,866	+0.04(+0.42%)
Jun 30, 2006	10.42	10.61	10.41	10.60	179,272	+0.07(+0.63%)
Jun 29, 2006	10.02	10.53	9.979	10.53	342,822	+0.51(+5.09%)
Jun 28, 2006	9.838	10.16	9.772	10.02	338,132	+0.33(+3.43%)
Jun 27, 2006	10.19	10.31	9.653	9.690	311,098	-0.55(-5.41%)
Jun 26, 2006	10.38	10.50	10.20	10.24	223,362	-0.27(-2.53%)
Jun 23, 2006	10.50	10.51	10.24	10.51	233,947	+0.09(+0.85%)
Jun 22, 2006	10.39	10.45	10.24	10.42	388,475	+0.01(+0.14%)
Jun 21, 2006	10.18	10.67	10.17	10.41	896,605	+0.32(+3.15%)
Jun 20, 2006	10.19	10.34	10.01	10.09	265,496	-0.18(-1.80%)
Jun 19, 2006	10.50	10.50	10.05	10.27	252,314	-0.16(-1.49%)
Jun 16, 2006	10.54	10.54	10.32	10.43	339,483	-0.08(-0.77%)
Jun 15, 2006	9.927	10.53	9.831	10.51	662,306	+0.76(+7.81%)
Jun 14, 2006	9.166	9.757	9.113	9.749	589,190	+0.57(+6.20%)
Jun 13, 2006	9.203	9.373	9.077	9.180	284,652	-0.07(-0.80%)
Jun 12, 2006	9.609	9.653	9.210	9.254	535,251	-0.41(-4.21%)
Jun 09, 2006	9.801	10.05	9.646	9.661	744,671	-0.25(-2.53%)
Jun 08, 2006	10.42	10.47	9.838	9.911	857,345	-0.65(-6.17%)
Jun 07, 2006	10.42	10.57	10.28	10.56	350,939	+0.14(+1.35%)
Jun 06, 2006	10.41	10.51	10.33	10.42	219,434	+0.07(+0.64%)
Jun 05, 2006	10.35	10.50	10.35	10.36	109,925	-0.01(-0.07%)
Jun 02, 2006	10.53	10.58	10.36	10.36	202,412	-0.21(-1.96%)
Jun 01, 2006	10.53	10.64	10.28	10.57	197,348	+0.16(+1.56%)
May 31, 2006	10.57	10.74	10.20	10.41	447,778	-0.19(-1.81%)
May 30, 2006	10.87	10.90	10.58	10.60	308,718	-0.35(-3.24%)
May 26, 2006	10.94	11.01	10.69	10.95	223,383	+0.07(+0.68%)
May 25, 2006	10.73	10.94	10.63	10.88	331,822	+0.16(+1.45%)
May 24, 2006	10.79	10.95	10.42	10.73	592,290	-0.15(-1.36%)
May 23, 2006	10.58	11.07	10.58	10.87	615,892	+0.44(+4.18%)
May 22, 2006	10.78	10.82	10.21	10.44	446,264	-0.43(-3.95%)
May 19, 2006	10.92	10.95	10.55	10.87	671,906	-0.01(-0.09%)
May 18, 2006	10.41	10.94	10.35	10.88	625,248	+0.39(+3.69%)
May 17, 2006	10.29	10.52	10.16	10.49	242,658	+0.25(+2.45%)
May 16, 2006	10.08	10.40	10.08	10.24	423,354	+0.11(+1.09%)
May 15, 2006	10.13	10.27	10.02	10.13	454,369	-0.07(-0.65%)
May 12, 2006	10.73	10.81	10.02	10.19	650,233	-0.60(-5.55%)
May 11, 2006	11.31	11.31	10.73	10.79	579,425	-0.46(-4.07%)
May 10, 2006	11.46	11.53	11.24	11.25	406,666	-0.21(-1.81%)
May 09, 2006	11.53	11.75	11.34	11.46	350,753	-0.07(-0.64%)
May 08, 2006	11.35	11.64	11.27	11.53	567,494	+0.26(+2.30%)
May 05, 2006	11.15	11.47	11.04	11.27	1,009,749	+0.19(+1.73%)
May 04, 2006	10.96	11.24	10.87	11.08	784,810	+0.08(+0.74%)
May 03, 2006	11.06	11.09	10.90	11.00	148,552	-0.05(-0.47%)
May 02, 2006	10.83	11.09	10.82	11.05	431,683	+0.14(+1.29%)

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.