Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.71	11.80	11.71	11.78	7,317	-0.02(-0.20%)
Jul 28, 2006	11.69	11.87	11.69	11.80	9,039	+0.19(+1.60%)
Jul 27, 2006	11.51	11.71	11.51	11.62	6,241	+0.10(+0.89%)
Jul 26, 2006	11.53	11.57	11.51	11.51	1,937	-0.01(-0.12%)
Jul 25, 2006	11.48	11.53	11.41	11.53	8,609	-0.02(-0.16%)
Jul 24, 2006	11.47	11.55	11.47	11.55	9,470	+0.05(+0.46%)
Jul 21, 2006	11.50	11.50	11.44	11.49	15,926	-0.16(-1.34%)
Jul 20, 2006	11.48	11.65	11.48	11.65	7,317	+0.17(+1.50%)
Jul 19, 2006	11.43	11.48	11.29	11.48	7,748	+0.10(+0.86%)
Jul 18, 2006	11.43	11.50	11.38	11.38	4,735	-0.00(-0.04%)
Jul 17, 2006	11.57	11.57	11.31	11.38	9,470	-0.24(-2.08%)
Jul 14, 2006	11.71	11.71	11.59	11.62	21,092	-0.08(-0.71%)
Jul 13, 2006	11.77	11.79	11.71	11.71	30,347	-0.17(-1.45%)
Jul 12, 2006	11.85	11.93	11.81	11.88	27,979	-0.02(-0.19%)
Jul 11, 2006	11.88	11.90	11.85	11.90	7,102	-0.03(-0.23%)
Jul 10, 2006	11.75	11.98	11.75	11.93	20,662	+0.32(+2.76%)
Jul 07, 2006	11.48	11.62	11.48	11.61	3,658	+0.09(+0.77%)
Jul 06, 2006	11.44	11.52	11.39	11.52	10,115	+0.08(+0.73%)
Jul 05, 2006	11.52	11.52	11.40	11.44	5,595	-0.08(-0.73%)
Jul 03, 2006	11.38	11.55	11.36	11.52	11,837	+0.16(+1.43%)
Jun 30, 2006	11.36	11.36	11.18	11.36	8,393	+0.09(+0.78%)
Jun 29, 2006	11.10	11.27	11.10	11.27	3,658	+0.18(+1.59%)
Jun 28, 2006	11.02	11.10	11.02	11.10	1,937	+0.04(+0.34%)
Jun 27, 2006	11.13	11.17	11.06	11.06	3,874	-0.04(-0.33%)
Jun 26, 2006	11.10	11.13	11.02	11.10	6,456	+0.02(+0.21%)
Jun 23, 2006	11.11	11.11	11.04	11.07	16,787	-0.06(-0.54%)
Jun 22, 2006	11.05	11.19	11.05	11.13	11,837	+0.09(+0.84%)
Jun 21, 2006	10.85	11.15	10.85	11.04	6,241	+0.14(+1.32%)
Jun 20, 2006	10.94	10.94	10.82	10.90	6,887	-0.14(-1.26%)
Jun 19, 2006	10.92	11.04	10.92	11.03	8,824	+0.07(+0.63%)
Jun 16, 2006	10.97	11.08	10.97	10.97	6,456	+0.08(+0.77%)
Jun 15, 2006	10.60	10.88	10.60	10.88	33,790	+0.39(+3.77%)
Jun 14, 2006	10.39	10.62	10.34	10.49	20,016	-0.10(-0.97%)
Jun 13, 2006	10.84	10.84	10.50	10.59	51,655	-0.55(-4.90%)
Jun 12, 2006	11.10	11.15	11.07	11.13	16,787	+0.01(+0.06%)
Jun 09, 2006	11.10	11.15	11.05	11.13	6,887	+0.10(+0.88%)
Jun 08, 2006	11.25	11.25	11.01	11.03	18,724	-0.37(-3.22%)
Jun 07, 2006	11.24	11.44	11.17	11.40	9,900	+0.08(+0.74%)
Jun 06, 2006	11.52	11.52	11.17	11.31	20,662	-0.42(-3.56%)
Jun 05, 2006	11.85	11.88	11.73	11.73	10,976	-0.12(-0.98%)
Jun 02, 2006	11.82	11.94	11.78	11.85	9,685	+0.15(+1.27%)
Jun 01, 2006	11.76	11.84	11.69	11.70	19,155	+0.05(+0.44%)
May 31, 2006	11.58	11.65	11.57	11.65	6,456	+0.05(+0.40%)
May 30, 2006	11.61	11.80	11.56	11.60	16,357	+0.01(+0.08%)
May 26, 2006	11.22	11.59	11.18	11.59	15,496	+0.37(+3.31%)
May 25, 2006	11.03	11.24	11.03	11.22	12,268	+0.14(+1.26%)
May 24, 2006	11.33	11.33	10.99	11.08	20,662	-0.37(-3.25%)
May 23, 2006	11.22	11.50	11.22	11.45	32,284	+0.35(+3.14%)
May 22, 2006	11.45	11.45	10.80	11.10	65,429	-0.43(-3.75%)
May 19, 2006	11.78	11.78	11.39	11.54	31,208	-0.43(-3.61%)
May 18, 2006	11.94	12.01	11.80	11.97	9,900	-0.02(-0.16%)
May 17, 2006	12.17	12.21	11.94	11.99	10,761	-0.14(-1.15%)
May 16, 2006	12.15	12.21	11.89	12.13	18,724	-0.02(-0.15%)
May 15, 2006	12.24	12.24	11.94	12.15	30,993	-0.21(-1.73%)
May 12, 2006	12.43	12.45	12.27	12.36	38,956	-0.14(-1.12%)
May 11, 2006	12.54	12.55	12.45	12.50	9,039	-0.06(-0.44%)
May 10, 2006	12.41	12.55	12.41	12.55	18,079	+0.17(+1.39%)
May 09, 2006	12.46	12.47	12.36	12.38	9,900	-0.03(-0.26%)
May 08, 2006	12.34	12.51	12.34	12.41	35,082	+0.08(+0.64%)
May 05, 2006	12.15	12.45	12.15	12.34	18,079	+0.25(+2.08%)
May 04, 2006	12.17	12.20	12.06	12.08	11,622	-0.11(-0.93%)
May 03, 2006	12.24	12.30	12.20	12.20	10,331	-0.06(-0.51%)
May 02, 2006	12.06	12.27	12.01	12.26	16,142	+0.20(+1.69%)

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.