Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.19	10.22	10.12	10.12	6,363	-0.22(-2.16%)
Jul 28, 2006	10.25	10.35	10.22	10.35	7,702	+0.04(+0.35%)
Jul 27, 2006	10.29	10.44	10.28	10.31	4,018	+0.06(+0.61%)
Jul 26, 2006	10.03	10.26	10.03	10.25	3,349	+0.20(+1.96%)
Jul 25, 2006	10.07	10.11	10.03	10.05	2,790	-0.01(-0.09%)
Jul 24, 2006	9.943	10.07	9.887	10.06	4,688	+0.12(+1.17%)
Jul 21, 2006	9.943	9.943	9.943	9.943	669	-0.05(-0.54%)
Jul 20, 2006	10.10	10.13	9.997	9.997	1,786	+0.02(+0.18%)
Jul 19, 2006	9.755	10.03	9.755	9.979	6,698	+0.26(+2.67%)
Jul 18, 2006	9.701	9.764	9.701	9.719	4,018	+0.06(+0.65%)
Jul 17, 2006	9.746	9.746	9.656	9.656	2,232	+0.00(+0.00%)
Jul 14, 2006	9.844	9.844	9.647	9.656	6,251	-0.20(-2.00%)
Jul 13, 2006	9.862	9.880	9.853	9.853	5,693	-0.03(-0.27%)
Jul 12, 2006	9.943	9.943	9.880	9.880	3,572	-0.15(-1.52%)
Jul 11, 2006	9.943	10.03	9.880	10.03	2,009	+0.09(+0.90%)
Jul 10, 2006	10.05	10.10	9.943	9.943	11,498	-0.17(-1.68%)
Jul 07, 2006	10.07	10.16	10.06	10.11	2,456	+0.10(+0.98%)
Jul 06, 2006	10.01	10.01	9.961	10.01	8,596	-0.08(-0.80%)
Jul 05, 2006	10.20	10.20	10.07	10.10	3,460	-0.13(-1.23%)
Jul 03, 2006	10.39	10.39	10.22	10.22	8,484	+0.02(+0.17%)
Jun 30, 2006	10.26	10.28	10.18	10.20	6,586	+0.03(+0.27%)
Jun 29, 2006	10.01	10.26	10.01	10.18	40,077	+0.25(+2.53%)
Jun 28, 2006	10.05	10.05	9.862	9.925	18,085	-0.22(-2.12%)
Jun 27, 2006	10.07	10.21	10.07	10.14	2,456	+0.07(+0.71%)
Jun 26, 2006	10.04	10.13	9.880	10.07	9,712	+0.04(+0.36%)
Jun 23, 2006	9.853	10.08	9.835	10.03	13,954	+0.33(+3.42%)
Jun 22, 2006	9.782	9.782	9.620	9.701	5,358	-0.09(-0.91%)
Jun 21, 2006	9.737	9.826	9.737	9.791	9,042	+0.10(+1.02%)
Jun 20, 2006	9.629	9.755	9.629	9.692	1,786	-0.13(-1.37%)
Jun 19, 2006	10.03	10.07	9.809	9.826	15,629	-0.34(-3.35%)
Jun 16, 2006	10.10	10.20	10.04	10.17	4,912	+0.16(+1.61%)
Jun 15, 2006	9.853	10.01	9.853	10.01	11,833	+0.24(+2.48%)
Jun 14, 2006	9.692	9.773	9.683	9.764	5,581	+0.04(+0.44%)
Jun 13, 2006	9.970	9.970	9.638	9.721	20,876	-0.43(-4.21%)
Jun 12, 2006	10.21	10.28	10.15	10.15	2,790	-0.38(-3.57%)
Jun 09, 2006	10.30	10.53	10.24	10.53	14,066	+0.23(+2.26%)
Jun 08, 2006	10.32	10.43	10.05	10.29	13,508	-0.37(-3.44%)
Jun 07, 2006	10.64	10.70	10.58	10.66	6,028	-0.07(-0.67%)
Jun 06, 2006	10.97	10.97	10.67	10.73	8,484	-0.06(-0.58%)
Jun 05, 2006	10.78	10.86	10.78	10.79	6,474	-0.32(-2.90%)
Jun 02, 2006	11.11	11.21	11.11	11.12	5,916	-0.21(-1.90%)
Jun 01, 2006	11.13	11.33	11.13	11.33	7,814	+0.46(+4.20%)
May 31, 2006	10.76	11.00	10.76	10.87	6,921	+0.04(+0.33%)
May 30, 2006	10.91	11.15	10.77	10.84	17,861	-0.37(-3.28%)
May 26, 2006	11.27	11.28	11.13	11.21	21,434	-0.22(-1.96%)
May 25, 2006	11.52	11.52	11.43	11.43	4,465	-0.09(-0.78%)
May 24, 2006	11.56	11.59	11.42	11.52	7,479	-0.13(-1.08%)
May 23, 2006	11.58	11.74	11.54	11.64	2,456	+0.14(+1.25%)
May 22, 2006	11.55	11.64	11.42	11.50	16,968	-0.12(-1.00%)
May 19, 2006	11.57	11.73	11.56	11.62	7,368	-0.33(-2.77%)
May 18, 2006	11.91	12.00	11.86	11.95	9,712	+0.12(+0.98%)
May 17, 2006	11.93	12.07	11.81	11.83	23,778	-0.19(-1.56%)
May 16, 2006	11.95	12.07	11.90	12.02	30,030	+0.39(+3.31%)
May 15, 2006	11.57	11.65	11.47	11.64	26,904	+0.09(+0.78%)
May 12, 2006	11.45	11.60	11.45	11.55	24,560	+0.06(+0.55%)
May 11, 2006	11.65	11.69	11.48	11.48	15,852	-0.44(-3.68%)
May 10, 2006	11.83	12.05	11.83	11.92	30,142	-0.13(-1.11%)
May 09, 2006	11.86	12.07	11.85	12.06	28,802	-0.07(-0.59%)
May 08, 2006	12.06	12.17	12.06	12.13	22,997	+0.16(+1.35%)
May 05, 2006	11.91	12.07	11.90	11.97	6,028	+0.07(+0.60%)
May 04, 2006	11.83	11.90	11.81	11.90	14,401	+0.10(+0.84%)
May 03, 2006	11.73	11.82	11.73	11.80	2,679	+0.20(+1.70%)
May 02, 2006	11.69	11.69	11.59	11.60	28,020	-0.20(-1.67%)

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.