Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.50	11.80	10.97	11.30	8,649	+0.42(+3.86%)
Jul 28, 2006	11.60	11.60	10.73	10.88	1,850	+0.24(+2.26%)
Jul 27, 2006	11.00	11.00	10.62	10.64	4,600	+0.04(+0.38%)
Jul 26, 2006	10.53	10.95	10.50	10.60	126,005	-0.06(-0.56%)
Jul 25, 2006	10.90	10.90	10.43	10.66	8,140	+0.08(+0.76%)
Jul 24, 2006	9.800	10.58	9.630	10.58	10,130	+0.70(+7.09%)
Jul 21, 2006	9.990	10.26	9.560	9.880	11,550	-0.11(-1.10%)
Jul 20, 2006	10.51	10.51	9.890	9.990	9,440	-0.61(-5.75%)
Jul 19, 2006	10.24	10.60	10.24	10.60	60,550	+0.49(+4.85%)
Jul 18, 2006	10.50	10.69	9.890	10.11	15,306	-0.34(-3.25%)
Jul 17, 2006	10.95	10.95	10.26	10.45	16,800	-0.50(-4.57%)
Jul 14, 2006	11.09	11.48	10.90	10.95	23,497	-0.23(-2.06%)
Jul 13, 2006	12.50	12.50	11.09	11.18	22,330	-0.85(-7.07%)
Jul 12, 2006	11.40	12.41	11.40	12.03	37,767	+0.73(+6.46%)
Jul 11, 2006	10.50	11.30	10.50	11.30	9,630	+1.00(+9.71%)
Jul 10, 2006	10.48	10.76	10.25	10.30	10,656	-0.15(-1.44%)
Jul 07, 2006	10.55	10.55	10.00	10.45	7,566	-0.10(-0.95%)
Jul 06, 2006	10.48	10.70	10.45	10.55	14,120	+0.05(+0.48%)
Jul 05, 2006	10.50	10.80	10.40	10.50	51,845	+0.06(+0.57%)
Jul 03, 2006	10.44	10.44	10.44	10.44	0	+0.00(+0.00%)
Jun 30, 2006	9.730	10.50	9.730	10.44	8,512	+0.69(+7.08%)
Jun 29, 2006	9.750	9.750	9.750	9.750	0	+0.23(+2.42%)
Jun 28, 2006	10.09	10.09	9.390	9.520	4,455	+0.02(+0.21%)
Jun 27, 2006	10.07	10.07	9.350	9.500	6,435	-0.51(-5.09%)
Jun 23, 2006	9.800	10.05	9.800	10.01	4,640	+0.18(+1.83%)
Jun 22, 2006	9.600	9.830	9.600	9.830	2,800	+0.23(+2.40%)
Jun 21, 2006	8.900	9.600	8.900	9.600	13,024	+0.35(+3.78%)
Jun 20, 2006	8.950	9.250	8.850	9.250	10,378	+0.36(+4.05%)
Jun 19, 2006	8.950	9.050	8.760	8.890	3,450	-0.22(-2.41%)
Jun 16, 2006	8.750	9.210	8.750	9.110	5,100	+0.41(+4.71%)
Jun 15, 2006	8.650	8.800	8.600	8.700	7,890	+0.51(+6.23%)
Jun 14, 2006	8.980	8.980	7.980	8.190	30,946	+0.19(+2.37%)
Jun 13, 2006	8.030	8.250	7.920	8.000	19,255	-0.75(-8.57%)
Jun 12, 2006	9.000	9.000	8.750	8.750	7,450	-0.53(-5.71%)
Jun 09, 2006	9.000	9.390	9.000	9.280	11,200	+0.08(+0.87%)
Jun 08, 2006	9.100	9.220	8.700	9.200	34,135	-0.66(-6.69%)
Jun 07, 2006	9.440	9.860	9.430	9.860	3,805	+0.26(+2.71%)
Jun 06, 2006	9.660	9.930	9.350	9.600	11,595	-0.26(-2.64%)
Jun 05, 2006	8.870	10.01	8.870	9.860	10,414	+0.00(+0.00%)
Jun 02, 2006	10.50	10.50	9.480	9.860	19,350	+0.36(+3.79%)
Jun 01, 2006	9.160	9.710	9.140	9.500	9,593	+0.34(+3.71%)
May 31, 2006	9.610	9.710	8.920	9.160	44,210	-0.45(-4.68%)
May 30, 2006	9.100	9.700	9.100	9.610	22,330	+0.58(+6.42%)
May 26, 2006	9.000	9.150	8.950	9.030	7,480	+0.15(+1.69%)
May 25, 2006	8.600	8.880	8.220	8.880	10,650	+0.68(+8.29%)
May 24, 2006	8.500	8.510	8.020	8.200	13,100	-0.31(-3.64%)
May 23, 2006	8.300	9.000	8.300	8.510	30,042	+0.19(+2.28%)
May 22, 2006	8.320	8.320	8.320	8.320	0	+0.00(+0.00%)
May 19, 2006	7.600	8.320	7.600	8.320	36,063	+0.13(+1.59%)
May 18, 2006	8.900	8.900	8.170	8.190	17,325	-0.31(-3.65%)
May 17, 2006	8.520	9.000	8.400	8.500	19,978	-0.02(-0.23%)
May 16, 2006	9.180	9.180	8.150	8.520	28,810	-0.26(-2.96%)
May 15, 2006	9.230	9.230	8.450	8.780	46,924	-0.54(-5.79%)
May 12, 2006	9.500	9.500	9.190	9.320	28,091	-0.45(-4.61%)
May 11, 2006	10.11	10.21	9.720	9.770	16,747	-0.29(-2.88%)
May 10, 2006	10.33	10.50	10.06	10.06	13,270	-0.27(-2.61%)
May 09, 2006	9.500	10.33	9.500	10.33	12,207	+0.61(+6.28%)
May 08, 2006	9.900	9.900	9.100	9.720	63,676	-0.38(-3.76%)
May 05, 2006	10.20	10.53	10.07	10.10	20,019	+0.08(+0.80%)
May 04, 2006	10.26	10.30	9.900	10.02	33,147	-0.31(-3.00%)
May 03, 2006	10.88	10.95	10.32	10.33	24,548	-0.23(-2.18%)
May 02, 2006	10.94	10.99	10.10	10.56	53,494	-0.22(-2.04%)

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.