Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.80	11.83	11.80	11.83	17,049	-0.01(-0.04%)
Jul 28, 2006	11.75	11.83	11.75	11.83	5,424	+0.15(+1.26%)
Jul 27, 2006	11.76	11.78	11.69	11.69	12,399	-0.09(-0.79%)
Jul 26, 2006	11.72	11.80	11.72	11.78	6,199	+0.02(+0.14%)
Jul 25, 2006	11.74	11.76	11.68	11.76	4,649	+0.11(+0.91%)
Jul 24, 2006	11.52	11.66	11.52	11.66	11,624	+0.18(+1.55%)
Jul 21, 2006	11.54	11.54	11.47	11.48	9,299	-0.10(-0.89%)
Jul 20, 2006	11.72	11.73	11.58	11.58	38,749	-0.14(-1.16%)
Jul 19, 2006	11.55	11.72	11.55	11.72	79,823	+0.25(+2.16%)
Jul 18, 2006	11.49	11.49	11.36	11.47	34,874	+0.03(+0.23%)
Jul 17, 2006	11.47	11.50	11.44	11.44	21,699	-0.04(-0.38%)
Jul 14, 2006	11.52	11.52	11.44	11.49	60,448	-0.06(-0.55%)
Jul 13, 2006	11.64	11.64	11.53	11.55	11,624	-0.17(-1.45%)
Jul 12, 2006	11.79	11.79	11.72	11.72	4,649	-0.11(-0.93%)
Jul 11, 2006	11.76	11.83	11.76	11.83	3,099	+0.03(+0.23%)
Jul 10, 2006	11.83	11.83	11.80	11.80	3,874	+0.02(+0.21%)
Jul 07, 2006	11.82	11.86	11.77	11.78	30,999	-0.09(-0.79%)
Jul 06, 2006	11.87	11.90	11.85	11.87	68,973	+0.04(+0.34%)
Jul 05, 2006	11.87	11.87	11.81	11.83	123,222	-0.11(-0.92%)
Jul 03, 2006	11.87	11.94	11.87	11.94	14,724	+0.08(+0.70%)
Jun 30, 2006	11.87	11.89	11.85	11.86	27,899	+0.08(+0.70%)
Jun 29, 2006	11.51	11.78	11.51	11.78	20,149	+0.21(+1.77%)
Jun 28, 2006	11.55	11.57	11.52	11.57	10,849	+0.02(+0.16%)
Jun 27, 2006	11.66	11.66	11.54	11.55	86,798	-0.08(-0.65%)
Jun 26, 2006	11.59	11.63	11.59	11.63	6,199	+0.03(+0.29%)
Jun 23, 2006	11.54	11.60	11.54	11.60	3,874	+0.03(+0.27%)
Jun 22, 2006	11.59	11.59	11.56	11.56	30,224	-0.07(-0.59%)
Jun 21, 2006	11.66	11.66	11.63	11.63	7,749	+0.14(+1.18%)
Jun 20, 2006	11.56	11.56	11.50	11.50	40,299	+0.01(+0.08%)
Jun 19, 2006	11.66	11.66	11.49	11.49	16,274	-0.14(-1.17%)
Jun 16, 2006	11.63	11.63	11.58	11.62	20,924	+0.04(+0.31%)
Jun 15, 2006	11.51	11.59	11.51	11.59	4,649	+0.22(+1.91%)
Jun 14, 2006	11.41	11.44	11.37	11.37	16,274	-0.03(-0.26%)
Jun 13, 2006	11.49	11.51	11.37	11.40	31,774	-0.12(-1.03%)
Jun 12, 2006	11.68	11.68	11.51	11.52	278,219	-0.16(-1.39%)
Jun 09, 2006	11.73	11.79	11.68	11.68	9,299	-0.05(-0.45%)
Jun 08, 2006	11.67	11.73	11.51	11.73	125,547	-0.02(-0.19%)
Jun 07, 2006	11.80	11.89	11.76	11.76	86,023	-0.04(-0.36%)
Jun 06, 2006	11.86	11.86	11.73	11.80	21,699	-0.03(-0.25%)
Jun 05, 2006	12.02	12.02	11.83	11.83	14,724	-0.22(-1.80%)
Jun 02, 2006	12.03	12.05	12.00	12.05	9,299	+0.03(+0.29%)
Jun 01, 2006	11.95	12.01	11.95	12.01	13,949	+0.15(+1.24%)
May 31, 2006	11.86	11.86	11.81	11.86	57,348	+0.09(+0.72%)
May 30, 2006	11.90	11.90	11.78	11.78	20,149	-0.16(-1.33%)
May 26, 2006	11.93	11.95	11.93	11.94	3,874	+0.07(+0.55%)
May 25, 2006	11.83	11.87	11.80	11.87	18,599	+0.14(+1.23%)
May 24, 2006	11.71	11.77	11.60	11.73	63,548	-0.01(-0.11%)
May 23, 2006	11.88	11.89	11.74	11.74	17,824	-0.05(-0.45%)
May 22, 2006	11.78	11.83	11.71	11.79	30,999	-0.05(-0.38%)
May 19, 2006	11.80	11.87	11.73	11.84	109,272	+0.06(+0.47%)
May 18, 2006	11.94	11.94	11.78	11.78	120,897	-0.07(-0.63%)
May 17, 2006	12.00	12.00	11.86	11.86	44,949	-0.23(-1.87%)
May 16, 2006	12.13	12.13	12.07	12.08	114,697	-0.01(-0.05%)
May 15, 2006	12.05	12.09	12.01	12.09	110,822	+0.01(+0.06%)
May 12, 2006	12.16	12.18	12.08	12.08	59,673	-0.14(-1.18%)
May 11, 2006	12.37	12.37	12.23	12.23	21,699	-0.16(-1.27%)
May 10, 2006	12.36	12.39	12.33	12.38	51,148	-0.02(-0.13%)
May 09, 2006	12.40	12.42	12.39	12.40	16,274	-0.01(-0.06%)
May 08, 2006	12.41	12.41	12.38	12.41	8,524	+0.00(+0.02%)
May 05, 2006	12.35	12.40	12.35	12.40	7,749	+0.14(+1.11%)
May 04, 2006	12.27	12.30	12.27	12.27	8,524	+0.03(+0.29%)
May 03, 2006	12.28	12.28	12.20	12.23	33,324	-0.04(-0.32%)
May 02, 2006	12.25	12.27	12.24	12.27	14,724	+0.06(+0.45%)

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.