Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.72	11.35	10.34	11.10	7,741,364	-0.33(-2.88%)
Jul 28, 2006	11.10	11.43	11.09	11.43	4,001,992	+0.33(+2.97%)
Jul 27, 2006	11.25	11.38	11.10	11.10	1,489,326	-0.15(-1.32%)
Jul 26, 2006	11.18	11.37	11.18	11.25	1,441,288	+0.00(+0.00%)
Jul 25, 2006	11.29	11.46	11.21	11.25	1,939,641	-0.15(-1.31%)
Jul 24, 2006	11.20	11.43	11.16	11.40	1,847,004	+0.21(+1.89%)
Jul 21, 2006	11.65	11.71	11.19	11.19	1,958,118	-0.33(-2.86%)
Jul 20, 2006	11.47	11.64	11.42	11.52	1,337,565	+0.08(+0.69%)
Jul 19, 2006	11.30	11.48	11.29	11.44	2,030,876	+0.23(+2.03%)
Jul 18, 2006	11.16	11.32	11.08	11.21	2,278,970	+0.06(+0.56%)
Jul 17, 2006	11.16	11.25	11.07	11.15	1,995,962	-0.13(-1.11%)
Jul 14, 2006	11.52	11.61	11.20	11.28	2,265,973	-0.29(-2.51%)
Jul 13, 2006	11.91	11.98	11.53	11.57	2,053,303	-0.33(-2.77%)
Jul 12, 2006	12.12	12.16	11.87	11.90	1,491,493	-0.26(-2.13%)
Jul 11, 2006	11.99	12.16	11.88	12.16	1,785,968	+0.16(+1.37%)
Jul 10, 2006	11.78	12.16	11.61	11.99	3,085,689	+0.65(+5.74%)
Jul 07, 2006	11.61	11.61	11.32	11.34	1,626,434	-0.32(-2.76%)
Jul 06, 2006	11.40	11.69	11.35	11.66	1,725,697	+0.32(+2.84%)
Jul 05, 2006	11.59	11.64	11.32	11.34	2,392,505	-0.31(-2.69%)
Jul 03, 2006	11.62	11.77	11.61	11.65	1,030,474	-0.01(-0.07%)
Jun 30, 2006	11.75	11.76	11.53	11.66	2,763,817	+0.01(+0.07%)
Jun 29, 2006	11.40	11.67	11.37	11.65	1,533,670	+0.45(+3.99%)
Jun 28, 2006	11.38	11.46	11.18	11.21	1,871,852	-0.11(-0.97%)
Jun 27, 2006	11.67	11.72	11.27	11.32	3,927,449	-0.41(-3.48%)
Jun 26, 2006	11.79	11.97	11.67	11.72	2,567,457	-0.05(-0.47%)
Jun 23, 2006	11.70	11.82	11.63	11.78	3,996,767	+0.10(+0.87%)
Jun 22, 2006	11.62	11.98	11.62	11.68	4,163,055	+0.09(+0.81%)
Jun 21, 2006	11.51	11.77	11.47	11.58	3,501,090	+0.15(+1.30%)
Jun 20, 2006	11.53	11.63	11.39	11.43	2,600,078	-0.05(-0.48%)
Jun 19, 2006	11.47	11.64	11.42	11.49	2,794,144	+0.10(+0.90%)
Jun 16, 2006	11.44	11.50	11.34	11.39	2,245,840	-0.05(-0.48%)
Jun 15, 2006	11.61	11.64	11.32	11.44	3,223,179	-0.11(-0.95%)
Jun 14, 2006	11.51	11.65	11.38	11.55	2,382,183	+0.00(+0.00%)
Jun 13, 2006	11.90	12.02	11.49	11.55	3,457,638	-0.33(-2.77%)
Jun 12, 2006	12.05	12.16	11.87	11.88	1,109,477	-0.16(-1.30%)
Jun 09, 2006	12.14	12.20	12.01	12.04	1,839,359	-0.10(-0.84%)
Jun 08, 2006	12.41	12.44	12.05	12.14	3,064,664	-0.20(-1.65%)
Jun 07, 2006	12.26	12.53	12.16	12.34	2,101,469	+0.09(+0.77%)
Jun 06, 2006	12.25	12.38	11.99	12.25	3,012,675	+0.01(+0.06%)
Jun 05, 2006	12.49	12.50	12.24	12.24	1,256,141	-0.24(-1.95%)
Jun 02, 2006	12.56	12.60	12.34	12.49	2,554,078	+0.01(+0.06%)
Jun 01, 2006	12.57	12.57	12.34	12.48	3,271,727	-0.09(-0.69%)
May 31, 2006	12.67	12.67	12.47	12.56	3,385,771	-0.04(-0.31%)
May 30, 2006	12.70	12.95	12.55	12.60	2,582,111	-0.24(-1.83%)
May 26, 2006	12.87	12.95	12.70	12.84	1,942,954	-0.03(-0.24%)
May 25, 2006	12.71	12.94	12.52	12.87	3,627,876	+0.16(+1.23%)
May 24, 2006	12.91	12.92	12.27	12.71	6,890,812	-0.34(-2.59%)
May 23, 2006	13.47	13.52	13.05	13.05	3,457,129	-0.42(-3.09%)
May 22, 2006	13.26	13.60	13.26	13.47	8,010,100	+0.53(+4.06%)
May 19, 2006	12.31	12.95	12.31	12.94	6,891,449	+0.74(+6.05%)
May 18, 2006	11.98	12.31	11.89	12.20	3,094,354	+0.30(+2.50%)
May 17, 2006	12.20	12.20	11.83	11.91	3,171,827	-0.36(-2.94%)
May 16, 2006	12.49	12.55	12.23	12.27	3,333,783	-0.20(-1.57%)
May 15, 2006	12.07	12.46	12.05	12.46	2,935,711	+0.40(+3.32%)
May 12, 2006	12.36	12.36	11.96	12.06	2,746,360	-0.27(-2.16%)
May 11, 2006	12.40	12.76	12.31	12.33	6,993,133	+0.02(+0.13%)
May 10, 2006	11.76	12.32	11.76	12.31	6,166,027	+0.56(+4.74%)
May 09, 2006	11.67	11.77	11.65	11.76	1,882,046	+0.09(+0.74%)
May 08, 2006	11.72	11.72	11.58	11.67	3,547,090	-0.09(-0.73%)
May 05, 2006	11.63	11.79	11.58	11.76	3,275,168	+0.29(+2.53%)
May 04, 2006	11.53	11.66	11.34	11.47	2,789,047	-0.02(-0.14%)
May 03, 2006	11.45	11.55	11.34	11.48	2,897,357	-0.01(-0.07%)
May 02, 2006	11.47	11.65	11.26	11.49	4,587,886	-0.05(-0.48%)

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.