Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.75	11.09	10.75	10.90	9,308,853	+0.14(+1.34%)
Jul 28, 2006	10.49	10.82	10.43	10.75	6,925,078	+0.36(+3.44%)
Jul 27, 2006	10.72	10.78	10.36	10.39	4,996,978	-0.29(-2.70%)
Jul 26, 2006	10.64	10.74	10.51	10.68	6,648,521	+0.08(+0.77%)
Jul 25, 2006	10.61	10.77	10.46	10.60	11,170,401	+0.05(+0.48%)
Jul 24, 2006	10.22	10.73	10.21	10.55	8,643,810	+0.34(+3.32%)
Jul 21, 2006	10.35	10.37	10.20	10.21	6,896,419	-0.13(-1.28%)
Jul 20, 2006	10.51	10.68	10.33	10.34	10,016,247	-0.16(-1.55%)
Jul 19, 2006	10.21	10.55	10.21	10.51	11,279,622	+0.32(+3.15%)
Jul 18, 2006	10.28	10.39	9.993	10.19	9,109,674	-0.10(-0.98%)
Jul 17, 2006	10.30	10.48	10.27	10.29	12,125,057	+0.01(+0.12%)
Jul 14, 2006	10.38	10.38	10.09	10.28	6,551,718	-0.09(-0.91%)
Jul 13, 2006	10.61	10.66	10.17	10.37	9,153,777	-0.28(-2.60%)
Jul 12, 2006	10.90	10.96	10.56	10.65	8,146,420	-0.21(-1.97%)
Jul 11, 2006	10.97	11.07	10.68	10.86	8,865,756	-0.18(-1.59%)
Jul 10, 2006	10.46	11.15	10.45	11.04	12,975,108	+0.60(+5.72%)
Jul 07, 2006	10.65	10.67	10.38	10.44	9,662,630	-0.21(-1.95%)
Jul 06, 2006	10.70	10.74	10.54	10.65	7,477,238	-0.05(-0.47%)
Jul 05, 2006	10.83	10.90	10.63	10.70	7,514,016	-0.13(-1.22%)
Jul 03, 2006	11.01	11.05	10.77	10.83	2,580,565	-0.10(-0.92%)
Jun 30, 2006	10.91	10.95	10.84	10.93	6,563,659	-0.03(-0.23%)
Jun 29, 2006	10.68	10.97	10.61	10.95	4,927,720	+0.35(+3.26%)
Jun 28, 2006	10.70	10.77	10.57	10.61	4,284,807	-0.02(-0.18%)
Jun 27, 2006	10.83	10.88	10.61	10.63	10,521,438	-0.24(-2.20%)
Jun 26, 2006	10.99	11.09	10.85	10.87	4,977,395	-0.14(-1.31%)
Jun 23, 2006	10.91	11.07	10.87	11.01	3,669,758	+0.08(+0.75%)
Jun 22, 2006	10.96	11.00	10.85	10.93	5,464,117	-0.05(-0.46%)
Jun 21, 2006	11.04	11.08	10.93	10.98	9,813,885	-0.08(-0.74%)
Jun 20, 2006	10.90	11.10	10.84	11.06	6,262,423	+0.13(+1.21%)
Jun 19, 2006	11.14	11.20	10.88	10.93	5,361,423	-0.13(-1.14%)
Jun 16, 2006	11.05	11.16	10.99	11.05	8,913,998	+0.01(+0.11%)
Jun 15, 2006	10.83	11.12	10.82	11.04	10,368,910	+0.21(+1.91%)
Jun 14, 2006	10.85	11.01	10.79	10.83	6,367,983	-0.03(-0.29%)
Jun 13, 2006	10.92	11.10	10.81	10.87	6,291,560	-0.05(-0.46%)
Jun 12, 2006	11.17	11.18	10.90	10.92	4,801,143	-0.26(-2.30%)
Jun 09, 2006	10.92	11.26	10.88	11.17	7,799,967	+0.24(+2.18%)
Jun 08, 2006	10.99	11.05	10.87	10.93	6,930,491	-0.09(-0.85%)
Jun 07, 2006	11.01	11.11	10.97	11.03	6,633,395	+0.06(+0.52%)
Jun 06, 2006	10.92	11.12	10.82	10.97	6,996,407	+0.03(+0.29%)
Jun 05, 2006	11.19	11.21	10.94	10.94	4,986,311	-0.30(-2.63%)
Jun 02, 2006	11.29	11.30	10.93	11.24	10,205,077	-0.07(-0.61%)
Jun 01, 2006	11.37	11.49	11.21	11.31	7,749,814	-0.13(-1.10%)
May 31, 2006	11.27	11.45	11.23	11.43	7,374,544	+0.17(+1.51%)
May 30, 2006	11.43	11.44	11.22	11.26	5,886,675	-0.26(-2.24%)
May 26, 2006	11.51	11.57	11.43	11.52	3,710,358	+0.05(+0.44%)
May 25, 2006	11.48	11.55	11.39	11.47	5,027,548	-0.01(-0.05%)
May 24, 2006	11.70	11.70	11.36	11.47	7,544,267	-0.22(-1.88%)
May 23, 2006	11.74	11.86	11.68	11.69	13,213,136	-0.01(-0.05%)
May 22, 2006	11.54	11.75	11.38	11.70	9,608,178	+0.09(+0.81%)
May 19, 2006	11.62	11.80	11.48	11.61	16,762,845	+0.35(+3.12%)
May 18, 2006	11.22	11.31	11.15	11.26	9,443,072	+0.07(+0.62%)
May 17, 2006	11.22	11.29	11.15	11.19	8,380,785	-0.09(-0.84%)
May 16, 2006	11.29	11.35	11.27	11.28	9,837,289	-0.03(-0.28%)
May 15, 2006	11.22	11.36	11.17	11.31	6,342,190	+0.10(+0.90%)
May 12, 2006	11.31	11.34	11.18	11.21	9,198,039	-0.09(-0.83%)
May 11, 2006	11.39	11.43	11.29	11.31	6,599,164	-0.16(-1.37%)
May 10, 2006	11.46	11.51	11.35	11.46	7,379,957	-0.04(-0.33%)
May 09, 2006	11.58	11.61	11.46	11.50	6,328,338	-0.11(-0.97%)
May 08, 2006	11.56	11.85	11.54	11.61	10,753,256	+0.08(+0.65%)
May 05, 2006	11.40	11.54	11.31	11.54	6,289,967	+0.13(+1.16%)
May 04, 2006	11.59	11.61	11.32	11.41	7,444,121	+0.08(+0.72%)
May 03, 2006	11.32	11.35	11.29	11.32	9,094,708	+0.01(+0.06%)
May 02, 2006	11.42	11.46	11.30	11.32	9,294,842	-0.08(-0.72%)

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.