Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.55	10.66	10.38	10.60	965,591	+0.02(+0.16%)
Jul 28, 2006	10.28	10.61	10.22	10.59	841,742	+0.36(+3.54%)
Jul 27, 2006	10.23	10.34	10.12	10.23	634,448	+0.04(+0.42%)
Jul 26, 2006	10.19	10.25	10.06	10.18	262,967	-0.05(-0.51%)
Jul 25, 2006	10.12	10.38	9.949	10.23	653,710	+0.09(+0.85%)
Jul 24, 2006	9.837	10.28	9.837	10.15	183,073	+0.31(+3.15%)
Jul 21, 2006	9.932	9.906	9.734	9.837	569,280	-0.09(-0.95%)
Jul 20, 2006	10.25	10.39	9.915	9.932	272,329	-0.28(-2.78%)
Jul 19, 2006	10.07	10.41	10.00	10.22	355,982	+0.15(+1.45%)
Jul 18, 2006	10.27	10.35	9.923	10.07	392,943	-0.15(-1.43%)
Jul 17, 2006	10.29	10.34	10.04	10.22	209,770	-0.09(-0.84%)
Jul 14, 2006	10.35	10.49	10.29	10.30	381,165	-0.07(-0.67%)
Jul 13, 2006	10.34	10.61	10.19	10.37	359,615	-0.03(-0.25%)
Jul 12, 2006	10.68	10.70	10.34	10.40	224,051	-0.31(-2.90%)
Jul 11, 2006	10.79	10.79	10.41	10.71	411,532	-0.07(-0.64%)
Jul 10, 2006	10.15	10.89	10.15	10.78	1,151,270	+0.62(+6.11%)
Jul 07, 2006	10.10	10.21	10.00	10.16	519,179	+0.03(+0.26%)
Jul 06, 2006	10.27	10.43	10.10	10.13	440,383	-0.16(-1.59%)
Jul 05, 2006	10.20	10.39	10.17	10.29	506,193	+0.08(+0.76%)
Jul 03, 2006	10.17	10.24	10.11	10.22	375,656	+0.02(+0.17%)
Jun 30, 2006	10.29	10.30	10.09	10.20	1,468,652	-0.03(-0.25%)
Jun 29, 2006	10.22	10.29	10.18	10.23	801,125	+0.06(+0.59%)
Jun 28, 2006	10.37	10.43	10.14	10.16	718,861	-0.16(-1.59%)
Jun 27, 2006	10.53	10.60	10.29	10.33	940,362	-0.22(-2.12%)
Jun 26, 2006	10.72	10.86	10.48	10.55	781,639	-0.26(-2.39%)
Jun 23, 2006	11.04	11.04	10.73	10.81	473,093	-0.22(-1.96%)
Jun 22, 2006	10.79	11.28	10.78	11.03	502,617	-0.07(-0.62%)
Jun 21, 2006	10.90	11.25	10.89	11.10	374,710	+0.09(+0.78%)
Jun 20, 2006	10.96	11.08	10.90	11.01	361,354	+0.02(+0.16%)
Jun 19, 2006	11.29	11.29	10.84	10.99	369,669	-0.34(-2.97%)
Jun 16, 2006	11.33	11.36	11.12	11.33	908,265	-0.03(-0.23%)
Jun 15, 2006	10.98	11.36	10.97	11.35	541,588	+0.40(+3.62%)
Jun 14, 2006	10.82	11.07	10.82	10.96	393,514	+0.12(+1.11%)
Jun 13, 2006	10.90	11.30	10.82	10.84	325,642	-0.12(-1.10%)
Jun 12, 2006	11.29	11.29	10.92	10.96	247,988	-0.35(-3.13%)
Jun 09, 2006	11.41	11.53	11.25	11.31	292,605	-0.05(-0.45%)
Jun 08, 2006	11.04	11.41	10.93	11.36	735,320	+0.27(+2.41%)
Jun 07, 2006	11.10	11.28	10.96	11.10	553,764	-0.03(-0.23%)
Jun 06, 2006	11.03	11.16	10.91	11.12	386,191	+0.12(+1.10%)
Jun 05, 2006	11.29	11.32	10.94	11.00	577,777	-0.32(-2.82%)
Jun 02, 2006	11.33	11.54	11.14	11.32	329,496	-0.06(-0.53%)
Jun 01, 2006	11.08	11.41	10.96	11.38	903,246	+0.34(+3.12%)
May 31, 2006	10.99	11.16	10.85	11.04	858,234	+0.03(+0.24%)
May 30, 2006	11.34	11.37	10.96	11.01	536,363	-0.30(-2.67%)
May 26, 2006	11.11	11.35	11.04	11.31	519,553	+0.25(+2.26%)
May 25, 2006	10.97	11.06	10.94	11.06	562,804	+0.12(+1.10%)
May 24, 2006	10.88	11.01	10.66	10.94	823,516	-0.01(-0.08%)
May 23, 2006	10.70	11.21	10.67	10.95	1,483,344	+0.38(+3.59%)
May 22, 2006	10.44	10.60	10.26	10.57	2,063,262	+0.12(+1.16%)
May 19, 2006	10.91	10.99	10.18	10.45	9,159,273	-2.21(-17.44%)
May 18, 2006	12.67	12.84	12.59	12.66	237,500	+0.07(+0.55%)
May 17, 2006	12.59	12.71	12.56	12.59	224,005	-0.09(-0.75%)
May 16, 2006	12.72	12.86	12.51	12.68	237,500	-0.07(-0.54%)
May 15, 2006	12.65	12.81	12.54	12.75	421,549	+0.01(+0.07%)
May 12, 2006	12.85	12.91	12.53	12.74	806,162	-0.15(-1.14%)
May 11, 2006	12.93	13.09	12.87	12.89	260,438	-0.04(-0.33%)
May 10, 2006	12.89	13.11	12.89	12.93	363,035	+0.04(+0.33%)
May 09, 2006	12.93	12.97	12.85	12.89	455,888	-0.08(-0.60%)
May 08, 2006	13.03	13.06	12.92	12.97	711,193	-0.06(-0.46%)
May 05, 2006	13.15	13.27	12.97	13.03	606,475	-0.11(-0.85%)
May 04, 2006	13.19	13.30	13.06	13.14	811,051	-0.10(-0.78%)
May 03, 2006	13.28	13.59	13.04	13.24	833,763	-0.05(-0.39%)
May 02, 2006	13.72	13.77	13.18	13.29	814,588	-0.47(-3.44%)

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.