Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.29	10.90	9.933	10.66	8,061,639	-0.32(-2.88%)
Jul 28, 2006	10.66	10.98	10.65	10.98	4,167,562	+0.32(+2.97%)
Jul 27, 2006	10.81	10.93	10.66	10.66	1,550,943	-0.14(-1.33%)
Jul 26, 2006	10.73	10.92	10.73	10.81	1,500,916	+0.00(+0.00%)
Jul 25, 2006	10.84	11.00	10.77	10.81	2,019,888	-0.14(-1.31%)
Jul 24, 2006	10.75	10.98	10.72	10.95	1,923,418	+0.20(+1.89%)
Jul 21, 2006	11.19	11.24	10.75	10.75	2,039,129	-0.32(-2.86%)
Jul 20, 2006	11.01	11.18	10.96	11.06	1,392,902	+0.08(+0.69%)
Jul 19, 2006	10.85	11.03	10.84	10.99	2,114,898	+0.22(+2.03%)
Jul 18, 2006	10.72	10.87	10.64	10.77	2,373,256	+0.06(+0.56%)
Jul 17, 2006	10.72	10.81	10.63	10.71	2,078,539	-0.12(-1.11%)
Jul 14, 2006	11.06	11.15	10.75	10.83	2,359,721	-0.28(-2.51%)
Jul 13, 2006	11.43	11.51	11.07	11.11	2,138,252	-0.32(-2.77%)
Jul 12, 2006	11.64	11.68	11.39	11.42	1,553,198	-0.25(-2.13%)
Jul 11, 2006	11.52	11.68	11.41	11.67	1,859,857	+0.16(+1.37%)
Jul 10, 2006	11.31	11.68	11.15	11.52	3,213,350	+0.63(+5.74%)
Jul 07, 2006	11.15	11.15	10.87	10.89	1,693,723	-0.31(-2.76%)
Jul 06, 2006	10.95	11.22	10.90	11.20	1,797,092	+0.31(+2.84%)
Jul 05, 2006	11.13	11.18	10.87	10.89	2,491,487	-0.30(-2.69%)
Jul 03, 2006	11.16	11.30	11.15	11.19	1,073,107	-0.01(-0.07%)
Jun 30, 2006	11.28	11.30	11.07	11.20	2,878,161	+0.01(+0.07%)
Jun 29, 2006	10.94	11.21	10.92	11.19	1,597,121	+0.43(+3.99%)
Jun 28, 2006	10.93	11.00	10.74	10.76	1,949,294	-0.11(-0.97%)
Jun 27, 2006	11.21	11.25	10.82	10.87	4,089,935	-0.39(-3.48%)
Jun 26, 2006	11.32	11.49	11.21	11.26	2,673,678	-0.05(-0.47%)
Jun 23, 2006	11.24	11.35	11.17	11.31	4,162,121	+0.10(+0.87%)
Jun 22, 2006	11.16	11.50	11.16	11.21	4,335,289	+0.09(+0.81%)
Jun 21, 2006	11.06	11.30	11.02	11.12	3,645,937	+0.14(+1.30%)
Jun 20, 2006	11.07	11.17	10.93	10.98	2,707,648	-0.05(-0.48%)
Jun 19, 2006	11.01	11.18	10.96	11.03	2,909,743	+0.10(+0.90%)
Jun 16, 2006	10.99	11.04	10.89	10.93	2,338,755	-0.05(-0.48%)
Jun 15, 2006	11.15	11.18	10.87	10.99	3,356,528	-0.11(-0.95%)
Jun 14, 2006	11.06	11.19	10.93	11.09	2,480,739	+0.00(+0.00%)
Jun 13, 2006	11.42	11.55	11.03	11.09	3,600,687	-0.32(-2.77%)
Jun 12, 2006	11.57	11.68	11.39	11.41	1,155,378	-0.15(-1.30%)
Jun 09, 2006	11.66	11.71	11.53	11.56	1,915,457	-0.10(-0.84%)
Jun 08, 2006	11.91	11.94	11.58	11.66	3,191,455	-0.20(-1.65%)
Jun 07, 2006	11.77	12.03	11.68	11.85	2,188,411	+0.09(+0.77%)
Jun 06, 2006	11.76	11.88	11.52	11.76	3,137,315	+0.01(+0.06%)
Jun 05, 2006	11.99	12.00	11.76	11.76	1,308,110	-0.23(-1.95%)
Jun 02, 2006	12.07	12.10	11.85	11.99	2,659,745	+0.01(+0.06%)
Jun 01, 2006	12.07	12.07	11.85	11.98	3,407,085	-0.08(-0.69%)
May 31, 2006	12.16	12.16	11.97	12.07	3,525,847	-0.04(-0.31%)
May 30, 2006	12.19	12.43	12.05	12.10	2,688,938	-0.23(-1.83%)
May 26, 2006	12.36	12.43	12.19	12.33	2,023,338	-0.03(-0.24%)
May 25, 2006	12.21	12.43	12.02	12.36	3,777,968	+0.15(+1.23%)
May 24, 2006	12.40	12.40	11.78	12.21	7,175,898	-0.32(-2.59%)
May 23, 2006	12.94	12.98	12.53	12.53	3,600,157	-0.40(-3.09%)
May 22, 2006	12.74	13.06	12.74	12.93	8,341,494	+0.50(+4.06%)
May 19, 2006	11.82	12.43	11.82	12.43	7,176,561	+0.71(+6.05%)
May 18, 2006	11.51	11.82	11.42	11.72	3,222,373	+0.29(+2.51%)
May 17, 2006	11.71	11.72	11.36	11.43	3,303,052	-0.35(-2.94%)
May 16, 2006	12.00	12.05	11.75	11.78	3,471,708	-0.19(-1.57%)
May 15, 2006	11.59	11.97	11.58	11.97	3,057,167	+0.38(+3.32%)
May 12, 2006	11.87	11.87	11.48	11.58	2,859,982	-0.26(-2.16%)
May 11, 2006	11.91	12.25	11.82	11.84	7,282,452	+0.02(+0.13%)
May 10, 2006	11.30	11.83	11.29	11.82	6,421,127	+0.54(+4.74%)
May 09, 2006	11.21	11.30	11.19	11.29	1,959,910	+0.08(+0.74%)
May 08, 2006	11.25	11.25	11.12	11.21	3,693,840	-0.08(-0.73%)
May 05, 2006	11.17	11.32	11.12	11.29	3,410,668	+0.28(+2.53%)
May 04, 2006	11.07	11.20	10.89	11.01	2,904,435	-0.02(-0.14%)
May 03, 2006	11.00	11.09	10.89	11.03	3,017,226	-0.01(-0.07%)
May 02, 2006	11.01	11.19	10.81	11.03	4,777,695	-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.