Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.36	12.11	11.30	11.72	17,292	+0.27(+2.36%)
Jul 28, 2006	11.10	11.45	11.06	11.45	29,823	+0.38(+3.43%)
Jul 27, 2006	11.32	11.35	11.04	11.07	53,581	-0.15(-1.34%)
Jul 26, 2006	11.08	11.34	11.06	11.22	33,788	+0.07(+0.63%)
Jul 25, 2006	11.04	11.21	11.04	11.15	36,493	+0.09(+0.81%)
Jul 24, 2006	11.06	11.17	11.03	11.06	35,857	+0.00(+0.00%)
Jul 21, 2006	10.93	11.09	10.93	11.06	45,307	+0.02(+0.18%)
Jul 20, 2006	10.75	11.17	10.75	11.04	120,370	+0.18(+1.66%)
Jul 19, 2006	11.05	11.09	10.86	10.86	25,275	-0.23(-2.07%)
Jul 18, 2006	11.50	11.52	11.07	11.09	21,206	-0.34(-2.97%)
Jul 17, 2006	11.69	11.69	11.14	11.43	67,256	-0.23(-1.97%)
Jul 14, 2006	11.91	11.95	11.52	11.66	12,687	-0.29(-2.43%)
Jul 13, 2006	12.36	12.36	11.78	11.95	23,974	-0.41(-3.32%)
Jul 12, 2006	12.34	12.42	12.34	12.36	11,900	-0.07(-0.56%)
Jul 11, 2006	12.52	12.52	12.43	12.43	21,708	-0.03(-0.24%)
Jul 10, 2006	12.59	12.59	12.44	12.46	23,980	-0.04(-0.32%)
Jul 07, 2006	12.47	12.55	12.47	12.50	29,012	-0.05(-0.40%)
Jul 06, 2006	12.54	12.57	12.52	12.55	34,885	-0.02(-0.16%)
Jul 05, 2006	12.52	12.60	12.50	12.57	60,220	+0.13(+1.05%)
Jul 03, 2006	13.25	13.25	12.43	12.44	43,184	-0.85(-6.40%)
Jun 30, 2006	12.15	13.29	11.93	13.29	1,250,718	+1.08(+8.85%)
Jun 29, 2006	11.46	12.22	11.46	12.21	91,300	+0.73(+6.36%)
Jun 28, 2006	11.65	11.67	11.44	11.48	31,118	-0.17(-1.46%)
Jun 27, 2006	11.89	12.03	11.62	11.65	42,716	-0.35(-2.92%)
Jun 26, 2006	11.91	12.00	11.78	12.00	27,500	+0.16(+1.35%)
Jun 23, 2006	11.70	12.08	11.70	11.84	50,744	+0.04(+0.34%)
Jun 22, 2006	11.80	12.45	11.78	11.80	40,154	-0.03(-0.25%)
Jun 21, 2006	12.16	12.16	11.74	11.83	85,637	-0.06(-0.50%)
Jun 20, 2006	12.23	12.46	11.87	11.89	62,333	-0.37(-3.02%)
Jun 19, 2006	12.41	12.41	11.87	12.26	54,350	-0.12(-0.97%)
Jun 16, 2006	12.78	12.82	12.35	12.38	152,188	-0.46(-3.58%)
Jun 15, 2006	12.79	12.98	12.45	12.84	43,147	+0.12(+0.94%)
Jun 14, 2006	12.91	13.05	12.72	12.72	53,473	-0.29(-2.23%)
Jun 13, 2006	13.05	13.41	12.95	13.01	52,141	-0.06(-0.46%)
Jun 12, 2006	13.21	13.27	13.07	13.07	43,206	-0.03(-0.23%)
Jun 09, 2006	13.45	13.45	13.10	13.10	28,264	-0.12(-0.91%)
Jun 08, 2006	13.10	13.57	13.07	13.22	100,126	+0.05(+0.38%)
Jun 07, 2006	13.63	13.63	13.10	13.17	34,837	-0.37(-2.73%)
Jun 06, 2006	13.64	13.64	13.36	13.54	93,157	-0.03(-0.22%)
Jun 05, 2006	13.68	13.75	13.40	13.57	71,925	-0.24(-1.74%)
Jun 02, 2006	13.73	13.81	13.56	13.81	64,092	-0.08(-0.58%)
Jun 01, 2006	13.82	13.89	13.60	13.89	41,344	+0.19(+1.39%)
May 31, 2006	13.84	13.94	13.45	13.70	35,892	-0.05(-0.36%)
May 30, 2006	13.83	13.84	13.60	13.75	31,628	-0.22(-1.57%)
May 26, 2006	14.10	14.10	13.96	13.97	16,734	-0.06(-0.43%)
May 25, 2006	13.84	14.07	13.77	14.03	32,682	+0.27(+1.96%)
May 24, 2006	13.76	13.85	13.46	13.76	37,348	+0.00(+0.00%)
May 23, 2006	14.10	14.10	13.43	13.76	94,150	-0.20(-1.43%)
May 22, 2006	13.50	14.01	13.50	13.96	36,356	+0.44(+3.25%)
May 19, 2006	13.78	13.86	13.48	13.52	31,651	-0.38(-2.73%)
May 18, 2006	13.90	14.00	13.81	13.90	52,273	-0.11(-0.79%)
May 17, 2006	13.81	14.07	13.81	14.01	51,047	+0.00(+0.00%)
May 16, 2006	13.93	14.03	13.93	14.01	25,774	+0.00(+0.00%)
May 15, 2006	13.82	14.10	13.82	14.01	18,722	+0.02(+0.14%)
May 12, 2006	14.00	14.06	13.85	13.99	27,952	-0.01(-0.07%)
May 11, 2006	13.82	14.09	13.81	14.00	19,752	-0.09(-0.64%)
May 10, 2006	13.86	14.12	13.85	14.09	55,860	+0.07(+0.50%)
May 09, 2006	14.10	14.19	13.99	14.02	59,868	-0.18(-1.27%)
May 08, 2006	14.25	14.25	14.09	14.20	26,819	-0.16(-1.11%)
May 05, 2006	14.28	14.58	14.15	14.36	8,648	+0.25(+1.77%)
May 04, 2006	13.93	14.29	13.76	14.11	38,744	+0.02(+0.14%)
May 03, 2006	14.19	14.21	14.00	14.09	26,844	-0.30(-2.08%)
May 02, 2006	14.23	14.51	13.91	14.39	17,859	-0.27(-1.84%)

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.