Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.90	12.17	11.88	12.03	167,849	+0.09(+0.71%)
Jul 28, 2006	11.69	12.01	11.69	11.94	133,655	+0.28(+2.43%)
Jul 27, 2006	12.11	12.18	11.64	11.66	287,366	-0.37(-3.10%)
Jul 26, 2006	12.76	12.76	11.99	12.03	470,176	-0.83(-6.46%)
Jul 25, 2006	12.76	12.96	12.69	12.86	178,042	+0.09(+0.70%)
Jul 24, 2006	12.50	12.88	12.56	12.77	152,725	+0.28(+2.24%)
Jul 21, 2006	12.78	12.78	12.30	12.49	143,354	-0.29(-2.25%)
Jul 20, 2006	12.82	13.11	12.76	12.78	487,603	-0.05(-0.38%)
Jul 19, 2006	12.08	12.83	12.08	12.83	264,844	+0.80(+6.68%)
Jul 18, 2006	12.16	12.19	11.85	12.03	294,435	-0.11(-0.87%)
Jul 17, 2006	12.19	12.33	12.07	12.13	130,038	-0.07(-0.56%)
Jul 14, 2006	12.47	12.47	12.08	12.20	333,233	-0.34(-2.75%)
Jul 13, 2006	12.77	12.91	12.45	12.55	190,536	-0.27(-2.12%)
Jul 12, 2006	13.26	13.30	12.79	12.82	230,320	-0.44(-3.30%)
Jul 11, 2006	13.50	13.50	12.97	13.26	575,884	-0.29(-2.13%)
Jul 10, 2006	13.46	13.70	13.46	13.54	381,566	+0.10(+0.75%)
Jul 07, 2006	13.39	13.53	13.28	13.44	419,378	+0.02(+0.12%)
Jul 06, 2006	13.71	13.73	13.33	13.43	260,241	+0.02(+0.15%)
Jul 05, 2006	13.22	13.41	12.95	13.41	669,755	+0.19(+1.47%)
Jul 03, 2006	13.14	13.38	13.04	13.21	282,599	-0.17(-1.27%)
Jun 30, 2006	13.37	13.41	13.18	13.38	443,544	+0.01(+0.06%)
Jun 29, 2006	12.55	13.37	12.55	13.37	324,520	+0.86(+6.90%)
Jun 28, 2006	12.65	12.72	12.35	12.51	167,521	-0.12(-0.96%)
Jun 27, 2006	12.84	12.95	12.57	12.63	163,411	-0.17(-1.33%)
Jun 26, 2006	12.65	12.84	12.62	12.80	157,328	+0.23(+1.81%)
Jun 23, 2006	12.50	12.68	12.42	12.58	108,173	+0.03(+0.26%)
Jun 22, 2006	12.61	12.69	12.36	12.54	103,241	-0.09(-0.74%)
Jun 21, 2006	12.37	12.72	12.37	12.64	143,354	+0.27(+2.16%)
Jun 20, 2006	12.57	12.69	12.31	12.37	192,345	-0.22(-1.77%)
Jun 19, 2006	12.98	12.98	12.57	12.59	263,364	-0.39(-3.00%)
Jun 16, 2006	12.98	13.03	12.75	12.98	663,672	+0.00(+0.00%)
Jun 15, 2006	12.56	13.05	12.56	12.98	192,509	+0.52(+4.16%)
Jun 14, 2006	12.43	12.54	12.28	12.46	261,556	+0.01(+0.10%)
Jun 13, 2006	12.46	12.75	12.41	12.45	421,186	-0.03(-0.23%)
Jun 12, 2006	12.90	12.90	12.47	12.48	255,966	-0.43(-3.33%)
Jun 09, 2006	12.83	12.99	12.72	12.91	334,877	+0.14(+1.08%)
Jun 08, 2006	12.86	12.94	12.49	12.77	350,824	-0.11(-0.85%)
Jun 07, 2006	12.65	13.10	12.60	12.88	348,358	+0.21(+1.63%)
Jun 06, 2006	12.76	12.90	12.53	12.67	324,849	-0.09(-0.70%)
Jun 05, 2006	12.98	13.00	12.74	12.76	415,925	-0.19(-1.50%)
Jun 02, 2006	13.32	13.33	12.91	12.96	296,573	-0.37(-2.74%)
Jun 01, 2006	13.38	13.54	13.14	13.32	446,668	+0.12(+0.92%)
May 31, 2006	12.35	13.26	12.35	13.20	581,967	+0.92(+7.46%)
May 30, 2006	12.65	12.65	12.28	12.28	182,316	-0.39(-3.10%)
May 26, 2006	12.63	12.73	12.58	12.68	85,651	+0.13(+1.03%)
May 25, 2006	12.75	12.79	12.46	12.55	271,255	-0.11(-0.83%)
May 24, 2006	12.69	12.72	12.25	12.65	361,510	+0.00(+0.00%)
May 23, 2006	12.80	12.87	12.54	12.65	345,070	-0.06(-0.51%)
May 22, 2006	12.69	12.92	12.41	12.72	298,381	-0.02(-0.13%)
May 19, 2006	12.81	12.90	12.58	12.73	308,409	-0.09(-0.73%)
May 18, 2006	13.23	13.46	12.73	12.83	762,968	+0.29(+2.30%)
May 17, 2006	12.65	12.65	12.45	12.54	188,235	-0.15(-1.21%)
May 16, 2006	12.59	12.81	12.58	12.69	135,956	+0.10(+0.81%)
May 15, 2006	12.37	12.71	12.21	12.59	271,255	+0.12(+0.94%)
May 12, 2006	12.88	12.88	12.45	12.47	254,816	-0.40(-3.12%)
May 11, 2006	13.06	13.07	12.63	12.88	334,384	-0.12(-0.91%)
May 10, 2006	13.32	13.32	12.84	12.99	408,034	-0.27(-2.05%)
May 09, 2006	13.31	13.33	13.05	13.26	365,948	-0.04(-0.30%)
May 08, 2006	13.58	13.58	13.29	13.31	200,564	-0.28(-2.03%)
May 05, 2006	13.78	13.97	13.40	13.58	361,510	-0.20(-1.47%)
May 04, 2006	13.07	13.79	13.07	13.78	683,236	+0.81(+6.22%)
May 03, 2006	12.75	13.04	12.75	12.98	512,920	+0.22(+1.72%)
May 02, 2006	12.57	12.77	12.50	12.76	507,823	+0.14(+1.12%)

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.