Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.15	11.15	11.15	11.15	122	+0.00(+0.00%)
Jul 28, 2006	11.52	11.52	11.15	11.15	244	-0.19(-1.71%)
Jul 27, 2006	11.48	11.48	11.32	11.34	1,626	-0.40(-3.38%)
Jul 26, 2006	10.85	12.62	10.85	11.74	28,705	+1.16(+11.01%)
Jul 25, 2006	10.60	10.60	10.57	10.57	732	-0.15(-1.38%)
Jul 24, 2006	10.72	10.72	10.72	10.72	0	+0.00(+0.00%)
Jul 21, 2006	10.84	10.86	10.72	10.72	705	-0.01(-0.08%)
Jul 20, 2006	10.77	10.86	10.73	10.73	1,521	+0.03(+0.31%)
Jul 19, 2006	10.70	10.70	10.70	10.70	0	+0.00(+0.00%)
Jul 18, 2006	10.66	10.70	10.29	10.70	2,196	+0.25(+2.36%)
Jul 17, 2006	10.45	10.45	10.45	10.45	1,220	+0.04(+0.39%)
Jul 14, 2006	10.46	10.82	10.41	10.41	1,623	-0.05(-0.47%)
Jul 13, 2006	10.61	10.61	10.46	10.46	2,649	-0.16(-1.47%)
Jul 12, 2006	10.61	10.61	10.61	10.61	732	+0.00(+0.00%)
Jul 11, 2006	10.61	10.61	10.46	10.61	2,636	+0.07(+0.62%)
Jul 10, 2006	10.78	10.78	10.20	10.55	3,660	-0.22(-2.05%)
Jul 07, 2006	10.85	10.85	10.69	10.77	6,380	+0.04(+0.38%)
Jul 06, 2006	10.71	10.73	10.50	10.73	579	+0.07(+0.69%)
Jul 05, 2006	10.66	10.66	10.66	10.66	732	-0.16(-1.44%)
Jul 03, 2006	10.81	10.81	10.81	10.81	183	+0.12(+1.15%)
Jun 30, 2006	10.41	10.69	10.20	10.69	6,224	+0.11(+1.09%)
Jun 29, 2006	10.57	10.78	10.45	10.57	2,318	+0.00(+0.00%)
Jun 28, 2006	10.57	10.57	10.57	10.57	244	+0.01(+0.08%)
Jun 27, 2006	10.20	10.66	10.20	10.57	7,322	+0.07(+0.62%)
Jun 26, 2006	10.45	10.50	10.45	10.50	610	-0.29(-2.66%)
Jun 23, 2006	10.79	10.79	10.66	10.79	491	+0.08(+0.77%)
Jun 22, 2006	11.11	11.11	10.34	10.70	4,365	-0.36(-3.26%)
Jun 21, 2006	11.01	11.23	11.01	11.07	14,595	+0.08(+0.75%)
Jun 20, 2006	11.01	11.15	10.98	10.98	3,930	-0.08(-0.74%)
Jun 19, 2006	10.88	11.07	10.88	11.07	3,416	+0.29(+2.66%)
Jun 16, 2006	10.76	10.78	10.76	10.78	414	+0.33(+3.14%)
Jun 15, 2006	10.54	10.54	10.45	10.45	1,342	-0.09(-0.86%)
Jun 14, 2006	10.54	10.54	10.54	10.54	939	-0.20(-1.91%)
Jun 13, 2006	10.66	10.75	10.25	10.75	6,976	+0.33(+3.15%)
Jun 12, 2006	10.42	10.42	10.42	10.42	0	+0.00(+0.00%)
Jun 09, 2006	10.45	10.66	10.42	10.42	2,196	-0.03(-0.31%)
Jun 08, 2006	10.45	10.45	10.45	10.45	976	-0.29(-2.67%)
Jun 07, 2006	10.77	10.82	10.74	10.74	1,767	+0.02(+0.15%)
Jun 06, 2006	10.85	10.85	10.72	10.72	1,506	+0.01(+0.08%)
Jun 05, 2006	10.35	10.88	9.754	10.71	5,762	+0.02(+0.23%)
Jun 02, 2006	10.68	10.69	10.60	10.69	732	+0.03(+0.31%)
Jun 01, 2006	10.52	10.66	10.52	10.66	1,342	-0.01(-0.08%)
May 31, 2006	10.81	10.81	10.31	10.66	5,646	-0.05(-0.46%)
May 30, 2006	10.99	10.99	10.35	10.71	3,556	+0.02(+0.15%)
May 26, 2006	10.55	10.70	10.42	10.70	1,276	-0.27(-2.47%)
May 25, 2006	10.97	10.97	10.97	10.97	6,100	-0.16(-1.47%)
May 24, 2006	11.23	11.23	11.00	11.13	988	-0.02(-0.15%)
May 23, 2006	10.87	11.38	10.86	11.15	1,342	+0.26(+2.41%)
May 22, 2006	11.07	11.07	10.88	10.88	690	+0.23(+2.15%)
May 19, 2006	10.36	10.66	10.25	10.66	3,538	+0.00(+0.00%)
May 18, 2006	10.66	10.66	10.66	10.66	732	-0.20(-1.89%)
May 17, 2006	10.66	10.90	10.66	10.86	88,859	-0.07(-0.60%)
May 16, 2006	10.93	10.93	10.93	10.93	122	-0.15(-1.33%)
May 15, 2006	10.86	11.35	10.67	11.07	5,696	-0.09(-0.81%)
May 12, 2006	10.91	11.16	10.90	11.16	533	+0.10(+0.89%)
May 11, 2006	10.90	11.09	10.90	11.07	3,851	+0.00(+0.00%)
May 10, 2006	10.95	11.07	10.95	11.07	1,783	+0.00(+0.00%)
May 09, 2006	10.84	11.07	10.84	11.07	26,417	+0.11(+1.05%)
May 08, 2006	10.99	11.11	10.77	10.95	27,565	+0.07(+0.68%)
May 05, 2006	10.86	10.88	10.86	10.88	2,298	+0.16(+1.53%)
May 04, 2006	10.67	11.13	10.61	10.71	1,561	-0.05(-0.46%)
May 03, 2006	10.76	10.91	10.76	10.76	1,159	-0.02(-0.23%)
May 02, 2006	10.25	11.10	10.25	10.79	12,649	+0.36(+3.46%)

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.