Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.94	11.07	10.83	11.01	4,242,860	+0.02(+0.19%)
Jul 28, 2006	10.76	11.05	10.72	10.99	5,882,966	+0.32(+2.96%)
Jul 27, 2006	10.87	10.98	10.63	10.68	5,547,829	-0.09(-0.85%)
Jul 26, 2006	10.73	10.85	10.57	10.77	5,069,872	+0.08(+0.75%)
Jul 25, 2006	10.69	10.70	10.50	10.69	6,200,355	-0.08(-0.71%)
Jul 24, 2006	10.53	10.77	10.50	10.77	4,363,482	+0.33(+3.15%)
Jul 21, 2006	10.53	10.63	10.41	10.44	6,164,839	-0.17(-1.62%)
Jul 20, 2006	10.85	10.88	10.60	10.61	3,738,564	-0.25(-2.31%)
Jul 19, 2006	10.72	10.94	10.71	10.86	4,561,965	+0.18(+1.67%)
Jul 18, 2006	10.64	10.77	10.53	10.68	3,083,076	+0.09(+0.85%)
Jul 17, 2006	10.59	10.64	10.47	10.59	4,530,500	+0.05(+0.50%)
Jul 14, 2006	10.74	10.79	10.51	10.54	4,043,931	-0.16(-1.45%)
Jul 13, 2006	10.98	10.99	10.69	10.69	3,700,306	-0.24(-2.23%)
Jul 12, 2006	11.03	11.13	10.88	10.94	3,455,973	-0.04(-0.34%)
Jul 11, 2006	10.91	11.01	10.76	10.97	4,812,842	+0.07(+0.69%)
Jul 10, 2006	10.98	11.04	10.84	10.90	2,380,864	-0.03(-0.31%)
Jul 07, 2006	11.08	11.13	10.91	10.93	3,426,722	-0.14(-1.28%)
Jul 06, 2006	11.14	11.23	11.04	11.07	3,007,189	-0.01(-0.09%)
Jul 05, 2006	11.32	11.32	10.99	11.08	5,412,946	-0.21(-1.88%)
Jul 03, 2006	11.34	11.35	11.21	11.30	1,589,809	+0.06(+0.53%)
Jun 30, 2006	11.20	11.31	11.14	11.24	7,448,782	+0.04(+0.37%)
Jun 29, 2006	10.89	11.20	10.80	11.20	6,577,998	+0.39(+3.64%)
Jun 28, 2006	10.72	10.84	10.67	10.80	3,256,966	+0.10(+0.97%)
Jun 27, 2006	10.72	10.82	10.65	10.70	4,359,894	+0.02(+0.19%)
Jun 26, 2006	10.67	10.75	10.62	10.68	2,165,133	-0.00(-0.03%)
Jun 23, 2006	10.64	10.81	10.59	10.68	2,250,996	+0.01(+0.09%)
Jun 22, 2006	10.80	10.85	10.56	10.67	3,723,218	-0.17(-1.58%)
Jun 21, 2006	10.69	11.04	10.65	10.84	6,912,254	+0.21(+1.99%)
Jun 20, 2006	10.45	10.75	10.41	10.63	5,553,797	+0.22(+2.11%)
Jun 19, 2006	10.43	10.53	10.38	10.41	3,204,123	-0.06(-0.61%)
Jun 16, 2006	10.43	10.54	10.40	10.48	5,848,392	-0.01(-0.06%)
Jun 15, 2006	10.18	10.53	10.18	10.48	5,088,792	+0.30(+2.97%)
Jun 14, 2006	10.10	10.22	10.08	10.18	4,871,936	+0.05(+0.46%)
Jun 13, 2006	10.04	10.25	10.04	10.13	7,071,125	+0.08(+0.77%)
Jun 12, 2006	10.23	10.25	10.05	10.06	4,650,032	-0.11(-1.11%)
Jun 09, 2006	10.16	10.31	10.14	10.17	4,851,839	+0.02(+0.17%)
Jun 08, 2006	10.23	10.30	10.04	10.15	10,421,838	-0.17(-1.61%)
Jun 07, 2006	10.60	10.67	10.30	10.32	4,510,227	-0.22(-2.07%)
Jun 06, 2006	10.52	10.57	10.26	10.54	8,284,837	+0.10(+0.91%)
Jun 05, 2006	10.69	10.80	10.43	10.44	4,156,352	-0.33(-3.09%)
Jun 02, 2006	10.79	10.92	10.59	10.77	4,373,340	-0.09(-0.82%)
Jun 01, 2006	10.45	10.88	10.35	10.86	7,460,693	+0.38(+3.63%)
May 31, 2006	10.38	10.57	10.32	10.48	3,863,433	+0.13(+1.28%)
May 30, 2006	10.56	10.64	10.35	10.35	3,969,046	-0.29(-2.68%)
May 26, 2006	10.48	10.64	10.45	10.64	4,248,050	+0.20(+1.92%)
May 25, 2006	10.22	10.44	10.19	10.43	4,993,032	+0.22(+2.11%)
May 24, 2006	10.12	10.37	10.09	10.22	7,208,990	+0.03(+0.28%)
May 23, 2006	10.34	10.48	10.18	10.19	5,556,998	-0.13(-1.29%)
May 22, 2006	10.33	10.40	10.04	10.32	7,538,677	-0.12(-1.18%)
May 19, 2006	10.16	10.49	10.16	10.45	9,993,171	+0.20(+1.93%)
May 18, 2006	10.29	10.38	10.23	10.25	5,962,416	-0.05(-0.50%)
May 17, 2006	10.53	10.60	10.28	10.30	5,740,497	-0.25(-2.33%)
May 16, 2006	10.65	10.68	10.48	10.55	5,795,642	-0.06(-0.54%)
May 15, 2006	10.55	10.64	10.46	10.60	4,263,231	-0.00(-0.03%)
May 12, 2006	10.74	10.86	10.56	10.61	5,617,045	-0.23(-2.08%)
May 11, 2006	10.90	10.95	10.74	10.83	7,169,402	-0.12(-1.06%)
May 10, 2006	10.78	11.08	10.76	10.95	7,703,408	+0.14(+1.26%)
May 09, 2006	10.59	10.89	10.52	10.81	6,372,017	+0.27(+2.56%)
May 08, 2006	10.35	10.73	10.34	10.54	6,858,781	+0.19(+1.82%)
May 05, 2006	10.35	10.40	10.30	10.35	4,292,848	+0.01(+0.09%)
May 04, 2006	10.06	10.37	10.06	10.34	8,571,583	+0.32(+3.23%)
May 03, 2006	9.824	10.03	9.813	10.02	4,464,256	+0.16(+1.67%)
May 02, 2006	9.958	10.03	9.832	9.855	8,676,462	-0.09(-0.93%)

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.