Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.47	10.62	10.47	10.54	1,078,854	-0.02(-0.16%)
Jul 28, 2006	10.45	10.60	10.29	10.55	1,083,571	+0.08(+0.77%)
Jul 27, 2006	10.77	10.89	10.40	10.47	1,724,421	-0.40(-3.67%)
Jul 26, 2006	10.60	10.90	10.56	10.87	1,230,044	+0.11(+0.98%)
Jul 25, 2006	10.87	10.88	10.68	10.76	897,236	-0.11(-1.01%)
Jul 24, 2006	10.68	10.91	10.66	10.87	699,344	+0.19(+1.75%)
Jul 21, 2006	10.62	10.70	10.60	10.69	637,075	+0.06(+0.60%)
Jul 20, 2006	10.51	10.65	10.48	10.62	556,881	+0.14(+1.33%)
Jul 19, 2006	10.34	10.54	10.34	10.48	746,518	+0.12(+1.15%)
Jul 18, 2006	10.33	10.43	10.28	10.37	620,329	+0.00(+0.00%)
Jul 17, 2006	10.32	10.42	10.27	10.37	428,569	+0.00(+0.00%)
Jul 14, 2006	10.47	10.47	10.26	10.37	837,090	-0.09(-0.85%)
Jul 13, 2006	10.51	10.59	10.35	10.46	572,448	-0.10(-0.92%)
Jul 12, 2006	10.54	10.60	10.45	10.55	863,979	+0.04(+0.36%)
Jul 11, 2006	10.42	10.54	10.34	10.51	1,052,908	+0.05(+0.49%)
Jul 10, 2006	10.41	10.51	10.40	10.46	659,247	+0.04(+0.41%)
Jul 07, 2006	10.39	10.45	10.35	10.42	978,375	+0.00(+0.00%)
Jul 06, 2006	10.53	10.56	10.37	10.42	1,185,701	-0.10(-0.97%)
Jul 05, 2006	10.61	10.66	10.44	10.52	873,886	-0.08(-0.80%)
Jul 03, 2006	10.68	10.69	10.49	10.61	445,080	+0.17(+1.62%)
Jun 30, 2006	10.47	10.49	10.40	10.44	862,564	+0.01(+0.08%)
Jun 29, 2006	10.37	10.43	10.25	10.43	1,158,577	+0.06(+0.57%)
Jun 28, 2006	10.31	10.43	10.28	10.37	916,577	+0.07(+0.70%)
Jun 27, 2006	10.34	10.42	10.25	10.30	985,686	-0.05(-0.49%)
Jun 26, 2006	10.32	10.48	10.29	10.35	659,719	+0.01(+0.08%)
Jun 23, 2006	10.18	10.45	10.14	10.34	1,179,805	+0.18(+1.75%)
Jun 22, 2006	10.18	10.21	9.997	10.16	1,019,651	-0.01(-0.12%)
Jun 21, 2006	9.984	10.21	9.921	10.18	1,619,224	+0.22(+2.26%)
Jun 20, 2006	9.934	9.984	9.802	9.951	1,044,181	+0.03(+0.34%)
Jun 19, 2006	10.13	10.14	9.806	9.917	612,781	-0.19(-1.85%)
Jun 16, 2006	10.07	10.17	10.03	10.10	512,302	+0.01(+0.08%)
Jun 15, 2006	10.06	10.16	9.972	10.09	1,022,246	+0.10(+0.98%)
Jun 14, 2006	9.836	10.00	9.760	9.997	1,148,434	+0.14(+1.38%)
Jun 13, 2006	9.895	9.946	9.726	9.861	1,188,296	+0.02(+0.17%)
Jun 12, 2006	10.07	10.07	9.806	9.845	1,405,057	-0.22(-2.19%)
Jun 09, 2006	10.09	10.13	10.00	10.06	483,762	-0.02(-0.17%)
Jun 08, 2006	10.03	10.09	9.866	10.08	1,112,583	+0.04(+0.42%)
Jun 07, 2006	10.04	10.12	9.976	10.04	788,974	-0.03(-0.25%)
Jun 06, 2006	10.16	10.16	9.972	10.06	887,094	-0.10(-1.00%)
Jun 05, 2006	10.18	10.21	10.04	10.17	1,157,869	-0.06(-0.54%)
Jun 02, 2006	10.01	10.28	9.972	10.22	1,962,410	+0.21(+2.12%)
Jun 01, 2006	9.836	10.02	9.836	10.01	710,430	+0.15(+1.50%)
May 31, 2006	9.904	10.10	9.757	9.861	2,180,115	-0.04(-0.39%)
May 30, 2006	9.836	10.02	9.777	9.900	1,980,572	+0.07(+0.73%)
May 26, 2006	9.794	9.887	9.739	9.828	618,914	+0.04(+0.39%)
May 25, 2006	9.772	9.811	9.688	9.789	1,061,636	+0.03(+0.26%)
May 24, 2006	9.467	9.772	9.353	9.764	1,878,914	+0.27(+2.86%)
May 23, 2006	9.764	9.802	9.454	9.493	2,148,981	-0.24(-2.44%)
May 22, 2006	9.518	9.772	9.450	9.730	1,675,361	+0.13(+1.37%)
May 19, 2006	9.488	9.628	9.421	9.599	892,519	+0.09(+0.94%)
May 18, 2006	9.518	9.620	9.501	9.510	1,147,727	-0.09(-0.97%)
May 17, 2006	9.620	9.696	9.527	9.603	1,535,728	-0.06(-0.61%)
May 16, 2006	9.917	9.925	9.539	9.662	2,091,901	-0.24(-2.40%)
May 15, 2006	9.840	9.984	9.785	9.900	1,086,873	+0.05(+0.47%)
May 12, 2006	9.798	9.878	9.747	9.853	1,475,110	+0.03(+0.35%)
May 11, 2006	10.04	10.07	9.751	9.819	2,034,114	-0.22(-2.24%)
May 10, 2006	9.967	10.09	9.967	10.04	1,172,021	+0.06(+0.59%)
May 09, 2006	9.984	10.13	9.946	9.984	2,668,595	-0.01(-0.13%)
May 08, 2006	9.819	10.01	9.798	9.997	2,824,031	+0.16(+1.64%)
May 05, 2006	9.730	9.900	9.730	9.836	1,851,081	+0.15(+1.53%)
May 04, 2006	9.764	9.836	9.688	9.688	1,792,350	-0.07(-0.74%)
May 03, 2006	9.887	9.942	9.747	9.760	1,450,108	-0.17(-1.71%)
May 02, 2006	9.878	9.942	9.815	9.929	2,083,646	+0.02(+0.17%)

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.