Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.05	10.21	9.800	10.21	71,900	+0.06(+0.59%)
Jul 28, 2006	10.20	10.26	10.00	10.15	31,400	+0.05(+0.50%)
Jul 27, 2006	10.40	10.40	9.900	10.10	92,800	-0.25(-2.42%)
Jul 26, 2006	10.10	10.49	9.860	10.35	93,700	+0.17(+1.67%)
Jul 25, 2006	9.740	10.33	9.710	10.18	40,200	+0.43(+4.41%)
Jul 24, 2006	9.780	10.01	9.700	9.750	47,200	-0.02(-0.20%)
Jul 21, 2006	9.870	9.870	9.510	9.770	369,100	-0.10(-1.01%)
Jul 20, 2006	10.10	10.20	9.800	9.870	104,200	-0.18(-1.79%)
Jul 19, 2006	9.970	10.25	9.880	10.05	61,800	+0.09(+0.90%)
Jul 18, 2006	9.850	9.980	9.820	9.960	49,900	+0.21(+2.15%)
Jul 17, 2006	9.870	9.900	9.730	9.750	46,500	-0.16(-1.61%)
Jul 14, 2006	10.12	10.12	9.840	9.910	53,000	-0.26(-2.56%)
Jul 13, 2006	10.26	10.79	10.00	10.17	188,600	-0.12(-1.17%)
Jul 12, 2006	9.980	10.41	9.980	10.29	90,500	+0.21(+2.08%)
Jul 11, 2006	9.980	10.09	9.900	10.08	57,600	+0.10(+1.00%)
Jul 10, 2006	9.700	10.05	9.700	9.980	80,700	+0.00(+0.00%)
Jul 07, 2006	9.970	10.07	9.830	9.980	271,900	-0.05(-0.50%)
Jul 06, 2006	10.18	10.24	9.930	10.03	103,900	-0.15(-1.47%)
Jul 05, 2006	10.21	10.23	10.06	10.18	59,500	-0.12(-1.17%)
Jul 03, 2006	10.36	10.39	10.15	10.30	118,500	+0.02(+0.19%)
Jun 30, 2006	10.66	10.74	10.28	10.28	1,281,900	-0.28(-2.65%)
Jun 29, 2006	10.65	10.73	10.50	10.56	222,800	+0.01(+0.09%)
Jun 28, 2006	10.36	10.70	10.29	10.55	157,600	+0.29(+2.83%)
Jun 27, 2006	10.28	10.34	10.21	10.26	79,200	-0.02(-0.19%)
Jun 26, 2006	10.15	10.40	10.12	10.28	55,100	+0.08(+0.78%)
Jun 23, 2006	10.34	10.34	10.15	10.20	56,400	-0.04(-0.39%)
Jun 22, 2006	10.28	10.35	10.16	10.24	65,600	+0.02(+0.20%)
Jun 21, 2006	10.18	10.36	10.12	10.22	74,200	+0.06(+0.59%)
Jun 20, 2006	10.35	10.35	10.10	10.16	163,000	-0.14(-1.36%)
Jun 19, 2006	10.44	10.46	10.25	10.30	124,900	-0.04(-0.39%)
Jun 16, 2006	10.30	10.43	10.26	10.34	57,200	+0.14(+1.37%)
Jun 15, 2006	10.05	10.27	10.05	10.20	224,900	+0.15(+1.49%)
Jun 14, 2006	10.20	10.20	9.900	10.05	284,700	-0.20(-1.95%)
Jun 13, 2006	10.45	10.50	10.23	10.25	37,900	-0.22(-2.10%)
Jun 12, 2006	10.60	10.62	10.35	10.47	80,700	-0.03(-0.29%)
Jun 09, 2006	10.74	10.79	10.45	10.50	153,800	-0.25(-2.33%)
Jun 08, 2006	10.78	10.82	10.55	10.75	41,300	-0.09(-0.83%)
Jun 07, 2006	10.90	10.99	10.78	10.84	67,400	-0.12(-1.09%)
Jun 06, 2006	10.96	11.00	10.86	10.96	36,300	-0.02(-0.18%)
Jun 05, 2006	11.00	11.00	10.94	10.98	35,400	-0.02(-0.18%)
Jun 02, 2006	10.95	11.00	10.92	11.00	50,800	+0.01(+0.09%)
Jun 01, 2006	10.90	11.00	10.88	10.99	37,000	-0.01(-0.09%)
May 31, 2006	11.00	11.00	10.78	11.00	73,100	+0.00(+0.00%)
May 30, 2006	10.43	11.00	10.43	11.00	78,600	+0.53(+5.06%)
May 26, 2006	10.44	10.49	10.30	10.47	16,000	+0.03(+0.29%)
May 25, 2006	10.47	10.53	10.37	10.44	14,200	-0.01(-0.10%)
May 24, 2006	10.61	10.63	10.21	10.45	52,800	-0.21(-1.97%)
May 23, 2006	10.68	10.80	10.65	10.66	40,000	-0.12(-1.11%)
May 22, 2006	10.92	10.92	10.69	10.78	79,100	-0.16(-1.46%)
May 19, 2006	10.90	10.95	10.89	10.94	33,200	+0.04(+0.37%)
May 18, 2006	11.00	11.00	10.88	10.90	33,600	-0.10(-0.91%)
May 17, 2006	10.95	11.13	10.85	11.00	111,400	+0.14(+1.29%)
May 16, 2006	10.92	11.00	10.83	10.86	137,200	-0.08(-0.73%)
May 15, 2006	10.43	11.05	10.42	10.94	102,300	+0.76(+7.47%)
May 12, 2006	10.50	10.50	10.15	10.18	48,400	-0.33(-3.14%)
May 11, 2006	10.91	10.91	10.48	10.51	46,600	-0.45(-4.11%)
May 10, 2006	10.87	11.00	10.84	10.96	474,300	-0.01(-0.09%)
May 09, 2006	10.99	11.05	10.93	10.97	29,500	-0.02(-0.18%)
May 08, 2006	11.05	11.07	10.95	10.99	18,200	+0.01(+0.09%)
May 05, 2006	11.00	11.09	10.95	10.98	40,800	+0.03(+0.27%)
May 04, 2006	11.05	11.13	10.95	10.95	21,200	-0.03(-0.27%)
May 03, 2006	10.90	11.01	10.89	10.98	12,200	-0.02(-0.18%)
May 02, 2006	10.95	11.05	10.93	11.00	25,500	+0.01(+0.09%)

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.