Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.33	10.44	9.886	9.975	403,238	+0.03(+0.30%)
Jul 28, 2006	9.856	10.29	9.849	9.946	726,732	+0.35(+3.65%)
Jul 27, 2006	10.21	10.27	9.506	9.595	221,107	-0.54(-5.30%)
Jul 26, 2006	10.14	10.20	9.617	10.13	226,721	+0.10(+1.04%)
Jul 25, 2006	9.640	10.19	9.506	10.03	253,543	+0.59(+6.24%)
Jul 24, 2006	9.193	9.468	9.193	9.439	82,753	+0.32(+3.52%)
Jul 21, 2006	9.245	9.289	9.028	9.118	96,949	-0.11(-1.20%)
Jul 20, 2006	9.461	9.864	9.163	9.229	206,608	-0.13(-1.36%)
Jul 19, 2006	9.230	9.610	9.170	9.357	273,748	+0.27(+2.95%)
Jul 18, 2006	9.096	9.207	9.028	9.088	307,470	-0.01(-0.08%)
Jul 17, 2006	9.498	9.557	9.058	9.096	211,508	-0.41(-4.31%)
Jul 14, 2006	9.670	9.677	9.088	9.506	219,348	-0.19(-1.92%)
Jul 13, 2006	9.722	9.871	9.468	9.692	271,507	-0.12(-1.22%)
Jul 12, 2006	10.24	10.28	9.543	9.811	335,999	-0.40(-3.90%)
Jul 11, 2006	9.916	10.59	9.058	10.21	1,172,922	+0.11(+1.06%)
Jul 10, 2006	10.59	10.71	10.10	10.10	365,641	-0.53(-4.98%)
Jul 07, 2006	10.44	10.74	10.29	10.63	201,257	-0.04(-0.35%)
Jul 06, 2006	10.48	10.81	10.48	10.67	249,606	+0.08(+0.77%)
Jul 05, 2006	10.63	10.66	10.50	10.59	82,100	-0.15(-1.39%)
Jul 03, 2006	10.59	10.74	10.44	10.74	147,592	+0.04(+0.42%)
Jun 30, 2006	10.51	10.70	10.50	10.69	177,738	+0.07(+0.63%)
Jun 29, 2006	10.11	10.62	10.06	10.62	339,887	+0.51(+5.09%)
Jun 28, 2006	9.923	10.25	9.856	10.11	335,237	+0.34(+3.43%)
Jun 27, 2006	10.28	10.40	9.737	9.774	308,435	-0.56(-5.41%)
Jun 26, 2006	10.47	10.59	10.29	10.33	221,449	-0.27(-2.53%)
Jun 23, 2006	10.59	10.60	10.33	10.60	231,944	+0.09(+0.85%)
Jun 22, 2006	10.47	10.54	10.33	10.51	385,149	+0.01(+0.14%)
Jun 21, 2006	10.27	10.77	10.26	10.50	888,929	+0.32(+3.15%)
Jun 20, 2006	10.27	10.43	10.09	10.18	263,223	-0.19(-1.80%)
Jun 19, 2006	10.59	10.59	10.14	10.36	250,153	-0.16(-1.49%)
Jun 16, 2006	10.63	10.63	10.41	10.52	336,577	-0.08(-0.77%)
Jun 15, 2006	10.01	10.62	9.916	10.60	656,636	+0.77(+7.81%)
Jun 14, 2006	9.245	9.841	9.192	9.834	584,146	+0.57(+6.20%)
Jun 13, 2006	9.282	9.453	9.155	9.260	282,215	-0.07(-0.80%)
Jun 12, 2006	9.692	9.737	9.289	9.334	530,668	-0.41(-4.21%)
Jun 09, 2006	9.886	10.13	9.729	9.744	738,296	-0.25(-2.53%)
Jun 08, 2006	10.51	10.56	9.923	9.997	850,005	-0.66(-6.17%)
Jun 07, 2006	10.51	10.66	10.37	10.65	347,935	+0.14(+1.35%)
Jun 06, 2006	10.50	10.60	10.42	10.51	217,556	+0.07(+0.64%)
Jun 05, 2006	10.44	10.59	10.44	10.45	108,983	-0.01(-0.07%)
Jun 02, 2006	10.62	10.67	10.45	10.45	200,679	-0.21(-1.96%)
Jun 01, 2006	10.62	10.74	10.37	10.66	195,659	+0.16(+1.56%)
May 31, 2006	10.66	10.83	10.29	10.50	443,944	-0.19(-1.81%)
May 30, 2006	10.97	11.00	10.67	10.69	306,075	-0.36(-3.24%)
May 26, 2006	11.03	11.11	10.78	11.05	221,471	+0.07(+0.68%)
May 25, 2006	10.83	11.03	10.72	10.97	328,981	+0.16(+1.45%)
May 24, 2006	10.88	11.04	10.51	10.82	587,219	-0.15(-1.36%)
May 23, 2006	10.68	11.16	10.68	10.97	610,619	+0.44(+4.18%)
May 22, 2006	10.87	10.91	10.30	10.53	442,443	-0.43(-3.95%)
May 19, 2006	11.02	11.05	10.64	10.96	666,153	-0.01(-0.09%)
May 18, 2006	10.50	11.03	10.44	10.97	619,894	+0.39(+3.69%)
May 17, 2006	10.38	10.61	10.24	10.58	240,581	+0.25(+2.46%)
May 16, 2006	10.17	10.49	10.17	10.33	419,730	+0.11(+1.09%)
May 15, 2006	10.21	10.36	10.10	10.21	450,479	-0.07(-0.65%)
May 12, 2006	10.83	10.91	10.10	10.28	644,666	-0.60(-5.55%)
May 11, 2006	11.41	11.41	10.83	10.88	574,464	-0.46(-4.07%)
May 10, 2006	11.56	11.63	11.33	11.35	403,185	-0.21(-1.81%)
May 09, 2006	11.63	11.85	11.44	11.56	347,750	-0.07(-0.64%)
May 08, 2006	11.44	11.74	11.37	11.63	562,635	+0.26(+2.29%)
May 05, 2006	11.25	11.57	11.13	11.37	1,001,104	+0.19(+1.73%)
May 04, 2006	11.06	11.33	10.96	11.18	778,091	+0.08(+0.74%)
May 03, 2006	11.16	11.18	11.00	11.09	147,280	-0.05(-0.47%)
May 02, 2006	10.92	11.18	10.91	11.15	427,987	+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.