Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.35	10.38	10.32	10.37	102,967	+0.00(+0.00%)
Jul 28, 2006	10.25	10.37	10.25	10.37	132,849	+0.12(+1.13%)
Jul 27, 2006	10.29	10.34	10.25	10.25	123,523	-0.02(-0.20%)
Jul 26, 2006	10.22	10.28	10.20	10.27	157,782	+0.03(+0.26%)
Jul 25, 2006	10.14	10.25	10.12	10.25	122,952	+0.09(+0.88%)
Jul 24, 2006	10.06	10.17	10.06	10.16	197,561	+0.11(+1.05%)
Jul 21, 2006	10.12	10.12	10.05	10.05	158,543	-0.08(-0.78%)
Jul 20, 2006	10.16	10.17	10.12	10.13	114,197	-0.04(-0.36%)
Jul 19, 2006	9.962	10.17	9.962	10.17	188,235	+0.20(+2.00%)
Jul 18, 2006	9.956	9.988	9.904	9.967	182,144	+0.01(+0.11%)
Jul 17, 2006	9.909	9.967	9.909	9.956	222,875	+0.02(+0.16%)
Jul 14, 2006	10.03	10.04	9.904	9.941	162,350	-0.08(-0.79%)
Jul 13, 2006	10.09	10.11	10.02	10.02	146,362	-0.12(-1.14%)
Jul 12, 2006	10.21	10.22	10.14	10.14	103,919	-0.09(-0.87%)
Jul 11, 2006	10.17	10.23	10.15	10.22	108,868	+0.02(+0.21%)
Jul 10, 2006	10.16	10.25	10.16	10.20	162,731	-0.01(-0.05%)
Jul 07, 2006	10.23	10.28	10.20	10.21	187,664	-0.05(-0.51%)
Jul 06, 2006	10.21	10.29	10.21	10.26	72,705	+0.04(+0.41%)
Jul 05, 2006	10.27	10.27	10.19	10.22	104,300	-0.09(-0.87%)
Jul 03, 2006	10.22	10.31	10.22	10.31	98,590	+0.08(+0.82%)
Jun 30, 2006	10.20	10.25	10.20	10.22	196,800	+0.02(+0.21%)
Jun 29, 2006	10.04	10.20	10.04	10.20	210,503	+0.21(+2.10%)
Jun 28, 2006	9.956	10.01	9.956	9.993	161,208	+0.04(+0.37%)
Jun 27, 2006	10.06	10.07	9.956	9.956	128,281	-0.12(-1.15%)
Jun 26, 2006	10.05	10.07	9.988	10.07	113,245	+0.01(+0.05%)
Jun 23, 2006	10.04	10.09	10.01	10.07	60,905	+0.01(+0.05%)
Jun 22, 2006	10.09	10.11	10.02	10.06	118,003	-0.06(-0.62%)
Jun 21, 2006	10.01	10.15	10.01	10.12	106,203	+0.09(+0.94%)
Jun 20, 2006	10.04	10.08	10.02	10.03	165,015	-0.03(-0.31%)
Jun 19, 2006	10.15	10.16	10.01	10.06	129,804	-0.03(-0.31%)
Jun 16, 2006	10.12	10.16	10.07	10.09	142,937	-0.03(-0.26%)
Jun 15, 2006	9.983	10.12	9.983	10.12	132,088	+0.20(+2.07%)
Jun 14, 2006	9.904	9.941	9.857	9.914	100,113	+0.01(+0.11%)
Jun 13, 2006	9.988	10.05	9.878	9.904	279,783	-0.13(-1.31%)
Jun 12, 2006	10.16	10.16	10.02	10.04	241,146	-0.12(-1.19%)
Jun 09, 2006	10.21	10.22	10.14	10.16	185,190	-0.06(-0.57%)
Jun 08, 2006	10.19	10.21	10.08	10.21	239,433	-0.07(-0.66%)
Jun 07, 2006	10.30	10.35	10.25	10.28	165,586	-0.07(-0.66%)
Jun 06, 2006	10.34	10.37	10.25	10.35	207,648	+0.03(+0.25%)
Jun 05, 2006	10.43	10.47	10.32	10.32	95,354	-0.16(-1.50%)
Jun 02, 2006	10.48	10.51	10.45	10.48	219,829	+0.03(+0.30%)
Jun 01, 2006	10.34	10.46	10.34	10.45	123,713	+0.11(+1.02%)
May 31, 2006	10.29	10.35	10.29	10.35	129,613	+0.05(+0.51%)
May 30, 2006	10.39	10.40	10.28	10.29	104,109	-0.15(-1.41%)
May 26, 2006	10.41	10.45	10.40	10.44	143,127	+0.07(+0.66%)
May 25, 2006	10.33	10.37	10.29	10.37	112,674	+0.10(+0.97%)
May 24, 2006	10.23	10.31	10.18	10.27	281,877	-0.02(-0.15%)
May 23, 2006	10.37	10.42	10.28	10.29	221,162	-0.06(-0.61%)
May 22, 2006	10.33	10.37	10.28	10.35	218,116	-0.01(-0.05%)
May 19, 2006	10.35	10.39	10.32	10.36	173,389	+0.02(+0.20%)
May 18, 2006	10.40	10.45	10.33	10.33	166,157	-0.04(-0.41%)
May 17, 2006	10.47	10.50	10.37	10.38	208,600	-0.18(-1.69%)
May 16, 2006	10.57	10.58	10.54	10.56	106,393	+0.01(+0.10%)
May 15, 2006	10.51	10.56	10.51	10.54	193,564	-0.02(-0.15%)
May 12, 2006	10.67	10.67	10.53	10.56	254,279	-0.14(-1.32%)
May 11, 2006	10.83	10.86	10.67	10.70	221,162	-0.15(-1.36%)
May 10, 2006	10.82	10.87	10.77	10.85	162,160	+0.02(+0.14%)
May 09, 2006	10.81	10.86	10.81	10.83	182,144	-0.01(-0.05%)
May 08, 2006	10.85	10.86	10.83	10.84	194,706	-0.02(-0.15%)
May 05, 2006	10.82	10.88	10.80	10.85	139,891	+0.08(+0.78%)
May 04, 2006	10.72	10.84	10.72	10.77	1,064,319	+0.01(+0.10%)
May 03, 2006	10.82	10.83	10.75	10.76	182,715	-0.09(-0.87%)
May 02, 2006	10.80	10.85	10.80	10.85	156,260	+0.09(+0.83%)

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.