Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.99	11.03	10.89	10.97	202,716	-0.08(-0.70%)
Jul 28, 2006	10.89	11.13	10.86	11.05	126,330	+0.23(+2.09%)
Jul 27, 2006	10.97	11.03	10.79	10.83	175,501	-0.08(-0.77%)
Jul 26, 2006	10.91	11.03	10.79	10.91	179,367	+0.00(+0.00%)
Jul 25, 2006	10.99	11.01	10.81	10.91	244,465	-0.08(-0.76%)
Jul 24, 2006	10.83	10.99	10.82	10.99	194,366	+0.17(+1.55%)
Jul 21, 2006	10.90	10.90	10.65	10.83	256,371	-0.07(-0.65%)
Jul 20, 2006	11.12	11.12	10.88	10.90	212,302	-0.17(-1.58%)
Jul 19, 2006	10.83	11.19	10.80	11.07	252,042	+0.24(+2.21%)
Jul 18, 2006	10.80	10.85	10.63	10.83	217,250	+0.10(+0.90%)
Jul 17, 2006	10.67	10.79	10.66	10.74	172,409	+0.03(+0.30%)
Jul 14, 2006	10.70	10.79	10.58	10.70	253,124	-0.01(-0.06%)
Jul 13, 2006	10.70	10.76	10.64	10.71	237,197	-0.04(-0.36%)
Jul 12, 2006	11.06	11.06	10.74	10.75	173,646	-0.33(-2.98%)
Jul 11, 2006	10.87	11.08	10.77	11.08	189,108	+0.14(+1.30%)
Jul 10, 2006	10.87	11.01	10.87	10.94	103,754	+0.05(+0.42%)
Jul 07, 2006	10.90	11.03	10.81	10.89	188,181	-0.07(-0.65%)
Jul 06, 2006	10.84	10.98	10.84	10.96	171,481	+0.16(+1.50%)
Jul 05, 2006	10.85	10.85	10.63	10.80	534,236	-0.15(-1.36%)
Jul 03, 2006	10.92	10.96	10.87	10.95	150,915	-0.01(-0.12%)
Jun 30, 2006	11.05	11.06	10.86	10.96	538,875	-0.06(-0.53%)
Jun 29, 2006	10.58	11.02	10.57	11.02	326,108	+0.53(+5.06%)
Jun 28, 2006	10.61	10.61	10.38	10.49	253,742	-0.05(-0.49%)
Jun 27, 2006	10.77	10.79	10.52	10.54	148,441	-0.17(-1.57%)
Jun 26, 2006	10.54	10.71	10.54	10.71	175,192	+0.19(+1.84%)
Jun 23, 2006	10.52	10.61	10.41	10.52	189,418	-0.06(-0.55%)
Jun 22, 2006	10.63	10.66	10.52	10.57	190,655	-0.11(-1.03%)
Jun 21, 2006	10.59	10.74	10.57	10.68	335,695	+0.04(+0.36%)
Jun 20, 2006	10.72	10.88	10.64	10.64	240,135	-0.08(-0.78%)
Jun 19, 2006	10.90	10.92	10.61	10.73	302,914	-0.14(-1.25%)
Jun 16, 2006	10.90	10.91	10.68	10.86	1,002,756	-0.03(-0.30%)
Jun 15, 2006	10.64	10.95	10.64	10.90	203,025	+0.27(+2.49%)
Jun 14, 2006	10.59	10.66	10.48	10.63	233,332	+0.03(+0.24%)
Jun 13, 2006	10.64	10.86	10.52	10.61	355,642	-0.12(-1.09%)
Jun 12, 2006	10.38	11.00	10.38	10.72	465,736	-0.28(-2.53%)
Jun 09, 2006	11.16	11.16	10.98	11.00	226,837	-0.12(-1.10%)
Jun 08, 2006	10.86	11.18	10.84	11.12	408,833	+0.14(+1.24%)
Jun 07, 2006	10.98	11.18	10.90	10.99	228,848	+0.02(+0.18%)
Jun 06, 2006	10.90	11.00	10.74	10.97	345,127	+0.14(+1.25%)
Jun 05, 2006	11.18	11.18	10.80	10.83	428,316	-0.35(-3.12%)
Jun 02, 2006	11.21	11.23	10.94	11.18	345,436	+0.03(+0.23%)
Jun 01, 2006	10.90	11.17	10.90	11.16	284,977	+0.32(+2.99%)
May 31, 2006	10.88	10.95	10.76	10.83	540,266	+0.01(+0.06%)
May 30, 2006	10.90	10.96	10.77	10.83	237,197	-0.14(-1.30%)
May 26, 2006	11.03	11.06	10.92	10.97	174,883	-0.03(-0.29%)
May 25, 2006	10.93	11.00	10.78	11.00	366,002	+0.16(+1.49%)
May 24, 2006	10.71	10.90	10.62	10.84	327,654	+0.08(+0.78%)
May 23, 2006	11.06	11.06	10.73	10.75	400,947	-0.21(-1.89%)
May 22, 2006	10.99	11.07	10.80	10.96	288,534	-0.05(-0.47%)
May 19, 2006	10.86	11.03	10.78	11.01	515,681	+0.16(+1.43%)
May 18, 2006	10.81	10.94	10.78	10.86	352,240	+0.05(+0.42%)
May 17, 2006	10.93	11.02	10.80	10.81	357,497	-0.22(-1.99%)
May 16, 2006	10.99	11.05	10.92	11.03	155,245	+0.05(+0.47%)
May 15, 2006	10.86	11.14	10.77	10.98	334,922	+0.03(+0.24%)
May 12, 2006	11.03	11.18	10.91	10.96	291,162	-0.06(-0.59%)
May 11, 2006	11.05	11.14	10.99	11.02	291,781	-0.08(-0.70%)
May 10, 2006	11.16	11.16	11.05	11.10	178,284	-0.09(-0.81%)
May 09, 2006	11.25	11.28	11.14	11.19	108,702	-0.06(-0.57%)
May 08, 2006	11.29	11.36	11.23	11.25	145,813	-0.06(-0.57%)
May 05, 2006	11.32	11.35	11.15	11.32	187,407	+0.11(+0.98%)
May 04, 2006	11.38	11.46	11.16	11.21	237,816	-0.21(-1.81%)
May 03, 2006	11.66	11.66	11.34	11.41	227,765	-0.17(-1.45%)
May 02, 2006	11.45	11.58	11.37	11.58	248,485	+0.16(+1.36%)

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.