Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.54	12.82	12.51	12.69	6,212,943	+0.29(+2.37%)
Jul 28, 2006	12.17	12.45	12.03	12.40	6,216,905	+0.23(+1.85%)
Jul 27, 2006	12.40	12.83	12.12	12.17	12,738,079	+0.27(+2.27%)
Jul 26, 2006	11.30	12.01	11.08	11.90	10,540,055	+0.53(+4.64%)
Jul 25, 2006	11.14	11.45	11.14	11.37	6,117,067	+0.30(+2.67%)
Jul 24, 2006	11.03	11.20	10.94	11.08	7,949,282	+0.09(+0.86%)
Jul 21, 2006	11.24	11.26	10.89	10.98	9,092,138	-0.25(-2.19%)
Jul 20, 2006	11.55	11.64	11.15	11.23	6,628,407	-0.32(-2.74%)
Jul 19, 2006	11.13	11.57	11.07	11.55	6,838,912	+0.41(+3.72%)
Jul 18, 2006	11.47	11.52	10.97	11.13	7,354,743	-0.16(-1.46%)
Jul 17, 2006	11.63	11.64	11.23	11.30	7,351,309	-0.46(-3.90%)
Jul 14, 2006	11.76	11.86	11.30	11.75	6,167,250	+0.12(+0.99%)
Jul 13, 2006	11.72	11.80	11.55	11.64	6,092,239	-0.08(-0.69%)
Jul 12, 2006	11.73	11.83	11.53	11.72	5,582,748	-0.01(-0.08%)
Jul 11, 2006	11.50	11.77	11.48	11.73	4,409,518	+0.27(+2.40%)
Jul 10, 2006	11.40	11.68	11.38	11.45	3,866,483	+0.06(+0.52%)
Jul 07, 2006	11.72	11.82	11.36	11.40	4,243,121	-0.24(-2.10%)
Jul 06, 2006	11.84	11.94	11.61	11.64	6,793,219	-0.20(-1.69%)
Jul 05, 2006	11.90	11.91	11.53	11.84	6,828,083	-0.18(-1.47%)
Jul 03, 2006	12.03	12.09	12.00	12.02	1,735,282	+0.03(+0.25%)
Jun 30, 2006	11.95	12.12	11.79	11.99	4,944,365	+0.04(+0.35%)
Jun 29, 2006	11.64	11.95	11.44	11.95	6,682,288	+0.47(+4.09%)
Jun 28, 2006	11.46	11.62	11.32	11.48	4,061,405	+0.08(+0.73%)
Jun 27, 2006	11.21	11.69	11.21	11.39	5,066,653	-0.05(-0.43%)
Jun 26, 2006	11.35	11.47	11.22	11.44	3,267,454	+0.09(+0.78%)
Jun 23, 2006	11.24	11.47	11.22	11.35	4,501,696	+0.24(+2.13%)
Jun 22, 2006	11.07	11.26	10.89	11.12	5,603,349	+0.06(+0.55%)
Jun 21, 2006	10.79	11.21	10.76	11.06	6,615,201	+0.36(+3.36%)
Jun 20, 2006	11.13	11.20	10.66	10.70	10,695,887	-0.37(-3.39%)
Jun 19, 2006	11.52	11.52	10.96	11.07	5,489,249	-0.47(-4.04%)
Jun 16, 2006	11.55	11.66	11.34	11.54	6,233,809	-0.19(-1.63%)
Jun 15, 2006	11.20	11.77	11.20	11.73	6,464,651	+0.62(+5.63%)
Jun 14, 2006	10.79	11.20	10.78	11.10	7,483,370	+0.35(+3.22%)
Jun 13, 2006	11.15	11.38	10.66	10.76	8,566,535	-0.51(-4.55%)
Jun 12, 2006	11.84	11.88	11.26	11.27	6,198,681	-0.50(-4.26%)
Jun 09, 2006	11.92	12.02	11.54	11.77	4,943,044	-0.05(-0.45%)
Jun 08, 2006	11.60	11.87	11.17	11.82	15,998,930	-0.15(-1.28%)
Jun 07, 2006	12.50	12.50	11.94	11.98	6,909,433	-0.53(-4.25%)
Jun 06, 2006	12.48	12.75	12.31	12.51	6,714,247	+0.03(+0.21%)
Jun 05, 2006	13.16	13.22	12.45	12.48	6,164,081	-0.57(-4.35%)
Jun 02, 2006	12.87	13.09	12.72	13.05	5,448,838	+0.33(+2.60%)
Jun 01, 2006	12.51	12.76	12.30	12.72	6,446,691	+0.21(+1.71%)
May 31, 2006	12.15	12.53	12.12	12.51	8,385,611	+0.30(+2.50%)
May 30, 2006	12.54	12.60	12.19	12.20	7,052,587	-0.17(-1.39%)
May 26, 2006	12.19	12.46	12.12	12.37	5,873,282	+0.13(+1.08%)
May 25, 2006	11.88	12.24	11.74	12.24	8,895,631	+0.62(+5.29%)
May 24, 2006	11.73	12.21	11.39	11.63	11,258,203	-0.11(-0.90%)
May 23, 2006	12.02	12.25	11.71	11.73	7,913,889	-0.00(-0.02%)
May 22, 2006	11.60	11.86	11.30	11.73	6,777,636	-0.11(-0.91%)
May 19, 2006	11.64	12.02	11.49	11.84	8,111,188	+0.08(+0.69%)
May 18, 2006	12.06	12.18	11.72	11.76	7,409,152	-0.30(-2.50%)
May 17, 2006	12.23	12.41	11.95	12.06	6,707,116	-0.29(-2.32%)
May 16, 2006	12.68	12.69	12.26	12.35	9,546,428	+0.03(+0.23%)
May 15, 2006	12.28	12.45	12.09	12.32	7,903,589	-0.37(-2.91%)
May 12, 2006	13.22	13.22	12.63	12.69	6,568,187	-0.53(-4.04%)
May 11, 2006	13.63	13.82	13.16	13.22	7,058,926	-0.23(-1.73%)
May 10, 2006	13.37	13.48	13.19	13.45	5,257,350	+0.08(+0.59%)
May 09, 2006	13.19	13.40	13.12	13.37	5,415,030	+0.21(+1.60%)
May 08, 2006	13.52	13.52	12.94	13.16	9,102,703	-0.36(-2.63%)
May 05, 2006	13.57	13.61	13.34	13.52	7,308,786	+0.17(+1.31%)
May 04, 2006	13.40	13.65	13.14	13.35	8,722,895	-0.07(-0.54%)
May 03, 2006	13.58	13.62	13.18	13.42	7,839,935	-0.16(-1.20%)
May 02, 2006	13.47	13.66	13.39	13.58	10,132,515	+0.28(+2.14%)

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.