Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.00	11.04	10.90	10.98	202,594	-0.08(-0.70%)
Jul 28, 2006	10.90	11.14	10.87	11.06	126,254	+0.23(+2.09%)
Jul 27, 2006	10.98	11.03	10.80	10.83	175,396	-0.08(-0.77%)
Jul 26, 2006	10.92	11.03	10.80	10.92	179,260	+0.00(+0.00%)
Jul 25, 2006	11.00	11.02	10.81	10.92	244,319	-0.08(-0.76%)
Jul 24, 2006	10.84	11.00	10.83	11.00	194,249	+0.17(+1.55%)
Jul 21, 2006	10.90	10.90	10.66	10.83	256,218	-0.07(-0.65%)
Jul 20, 2006	11.13	11.13	10.88	10.90	212,175	-0.17(-1.58%)
Jul 19, 2006	10.84	11.19	10.81	11.08	251,891	+0.24(+2.21%)
Jul 18, 2006	10.81	10.85	10.64	10.84	217,121	+0.10(+0.90%)
Jul 17, 2006	10.68	10.80	10.67	10.74	172,306	+0.03(+0.30%)
Jul 14, 2006	10.71	10.80	10.59	10.71	252,973	-0.01(-0.06%)
Jul 13, 2006	10.71	10.77	10.64	10.72	237,056	-0.04(-0.36%)
Jul 12, 2006	11.07	11.07	10.74	10.75	173,542	-0.33(-2.98%)
Jul 11, 2006	10.88	11.08	10.77	11.08	188,995	+0.14(+1.30%)
Jul 10, 2006	10.88	11.02	10.88	10.94	103,692	+0.05(+0.42%)
Jul 07, 2006	10.90	11.04	10.82	10.90	188,068	-0.07(-0.65%)
Jul 06, 2006	10.85	10.99	10.85	10.97	171,378	+0.16(+1.50%)
Jul 05, 2006	10.85	10.85	10.64	10.81	533,916	-0.15(-1.36%)
Jul 03, 2006	10.93	10.97	10.88	10.96	150,825	-0.01(-0.12%)
Jun 30, 2006	11.06	11.07	10.87	10.97	538,552	-0.06(-0.53%)
Jun 29, 2006	10.59	11.03	10.57	11.03	325,913	+0.53(+5.06%)
Jun 28, 2006	10.61	10.61	10.39	10.50	253,591	-0.05(-0.49%)
Jun 27, 2006	10.77	10.79	10.52	10.55	148,353	-0.17(-1.57%)
Jun 26, 2006	10.55	10.72	10.55	10.72	175,087	+0.19(+1.85%)
Jun 23, 2006	10.53	10.61	10.42	10.52	189,304	-0.06(-0.55%)
Jun 22, 2006	10.63	10.67	10.52	10.58	190,541	-0.11(-1.03%)
Jun 21, 2006	10.60	10.74	10.57	10.69	335,494	+0.04(+0.37%)
Jun 20, 2006	10.72	10.89	10.64	10.65	239,992	-0.08(-0.78%)
Jun 19, 2006	10.90	10.93	10.61	10.74	302,733	-0.14(-1.25%)
Jun 16, 2006	10.90	10.92	10.68	10.87	1,002,156	-0.03(-0.30%)
Jun 15, 2006	10.65	10.96	10.64	10.90	202,903	+0.27(+2.49%)
Jun 14, 2006	10.59	10.66	10.48	10.64	233,192	+0.03(+0.24%)
Jun 13, 2006	10.64	10.86	10.53	10.61	355,429	-0.12(-1.09%)
Jun 12, 2006	10.39	11.01	10.39	10.73	465,458	-0.28(-2.53%)
Jun 09, 2006	11.16	11.16	10.99	11.01	226,702	-0.12(-1.11%)
Jun 08, 2006	10.87	11.18	10.85	11.13	408,589	+0.14(+1.24%)
Jun 07, 2006	10.99	11.18	10.90	10.99	228,711	+0.02(+0.18%)
Jun 06, 2006	10.90	11.01	10.74	10.97	344,921	+0.14(+1.25%)
Jun 05, 2006	11.19	11.19	10.81	10.84	428,060	-0.35(-3.12%)
Jun 02, 2006	11.21	11.24	10.94	11.19	345,230	+0.03(+0.23%)
Jun 01, 2006	10.90	11.18	10.90	11.16	284,807	+0.32(+2.99%)
May 31, 2006	10.88	10.96	10.77	10.84	539,943	+0.01(+0.06%)
May 30, 2006	10.91	10.96	10.77	10.83	237,056	-0.14(-1.30%)
May 26, 2006	11.03	11.07	10.93	10.97	174,778	-0.03(-0.29%)
May 25, 2006	10.94	11.01	10.79	11.01	365,783	+0.16(+1.49%)
May 24, 2006	10.72	10.91	10.63	10.85	327,458	+0.08(+0.78%)
May 23, 2006	11.07	11.07	10.74	10.76	400,708	-0.21(-1.89%)
May 22, 2006	10.99	11.08	10.81	10.97	288,361	-0.05(-0.47%)
May 19, 2006	10.86	11.04	10.79	11.02	515,372	+0.16(+1.43%)
May 18, 2006	10.82	10.94	10.79	10.86	352,029	+0.05(+0.42%)
May 17, 2006	10.94	11.03	10.81	10.82	357,283	-0.22(-1.99%)
May 16, 2006	11.00	11.06	10.92	11.04	155,152	+0.05(+0.47%)
May 15, 2006	10.87	11.15	10.77	10.99	334,721	+0.03(+0.24%)
May 12, 2006	11.03	11.19	10.92	10.96	290,988	-0.06(-0.59%)
May 11, 2006	11.06	11.15	10.99	11.03	291,606	-0.08(-0.70%)
May 10, 2006	11.16	11.17	11.06	11.10	178,178	-0.09(-0.81%)
May 09, 2006	11.26	11.29	11.15	11.19	108,637	-0.06(-0.57%)
May 08, 2006	11.29	11.36	11.23	11.26	145,726	-0.06(-0.57%)
May 05, 2006	11.32	11.36	11.16	11.32	187,295	+0.11(+0.98%)
May 04, 2006	11.39	11.47	11.16	11.21	237,674	-0.21(-1.81%)
May 03, 2006	11.67	11.67	11.35	11.42	227,629	-0.17(-1.45%)
May 02, 2006	11.45	11.59	11.38	11.59	248,337	+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.