Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.72	11.35	10.35	11.11	7,739,035	-0.33(-2.88%)
Jul 28, 2006	11.11	11.44	11.09	11.44	4,000,788	+0.33(+2.97%)
Jul 27, 2006	11.26	11.38	11.10	11.11	1,488,878	-0.15(-1.33%)
Jul 26, 2006	11.18	11.37	11.18	11.26	1,440,854	+0.00(+0.00%)
Jul 25, 2006	11.29	11.46	11.22	11.26	1,939,058	-0.15(-1.31%)
Jul 24, 2006	11.20	11.44	11.16	11.41	1,846,449	+0.21(+1.89%)
Jul 21, 2006	11.66	11.71	11.19	11.19	1,957,528	-0.33(-2.86%)
Jul 20, 2006	11.47	11.64	11.42	11.52	1,337,162	+0.08(+0.69%)
Jul 19, 2006	11.30	11.48	11.29	11.45	2,030,265	+0.23(+2.03%)
Jul 18, 2006	11.16	11.33	11.08	11.22	2,278,285	+0.06(+0.56%)
Jul 17, 2006	11.16	11.26	11.08	11.16	1,995,362	-0.13(-1.11%)
Jul 14, 2006	11.52	11.61	11.20	11.28	2,265,291	-0.29(-2.51%)
Jul 13, 2006	11.91	11.99	11.53	11.57	2,052,685	-0.33(-2.77%)
Jul 12, 2006	12.12	12.17	11.87	11.90	1,491,044	-0.26(-2.13%)
Jul 11, 2006	12.00	12.17	11.89	12.16	1,785,431	+0.16(+1.37%)
Jul 10, 2006	11.78	12.17	11.62	12.00	3,084,760	+0.65(+5.74%)
Jul 07, 2006	11.62	11.62	11.33	11.34	1,625,945	-0.32(-2.76%)
Jul 06, 2006	11.41	11.69	11.35	11.67	1,725,178	+0.32(+2.84%)
Jul 05, 2006	11.59	11.64	11.32	11.34	2,391,785	-0.31(-2.69%)
Jul 03, 2006	11.63	11.78	11.62	11.66	1,030,164	-0.01(-0.07%)
Jun 30, 2006	11.75	11.77	11.53	11.67	2,762,985	+0.01(+0.07%)
Jun 29, 2006	11.40	11.67	11.37	11.66	1,533,208	+0.45(+3.99%)
Jun 28, 2006	11.38	11.46	11.19	11.21	1,871,289	-0.11(-0.97%)
Jun 27, 2006	11.67	11.72	11.27	11.32	3,926,267	-0.41(-3.48%)
Jun 26, 2006	11.79	11.97	11.67	11.73	2,566,685	-0.06(-0.47%)
Jun 23, 2006	11.70	11.82	11.63	11.78	3,995,565	+0.10(+0.87%)
Jun 22, 2006	11.63	11.98	11.63	11.68	4,161,803	+0.09(+0.81%)
Jun 21, 2006	11.52	11.78	11.48	11.59	3,500,036	+0.15(+1.30%)
Jun 20, 2006	11.53	11.63	11.39	11.44	2,599,295	-0.05(-0.48%)
Jun 19, 2006	11.47	11.64	11.42	11.49	2,793,303	+0.10(+0.90%)
Jun 16, 2006	11.45	11.50	11.34	11.39	2,245,164	-0.06(-0.48%)
Jun 15, 2006	11.61	11.64	11.33	11.45	3,222,209	-0.11(-0.95%)
Jun 14, 2006	11.52	11.66	11.38	11.56	2,381,467	+0.00(+0.00%)
Jun 13, 2006	11.90	12.03	11.49	11.56	3,456,598	-0.33(-2.77%)
Jun 12, 2006	12.05	12.17	11.87	11.89	1,109,143	-0.16(-1.30%)
Jun 09, 2006	12.14	12.20	12.01	12.04	1,838,805	-0.10(-0.84%)
Jun 08, 2006	12.41	12.44	12.06	12.14	3,063,742	-0.20(-1.65%)
Jun 07, 2006	12.26	12.53	12.17	12.35	2,100,837	+0.09(+0.77%)
Jun 06, 2006	12.25	12.38	12.00	12.25	3,011,769	+0.01(+0.06%)
Jun 05, 2006	12.49	12.51	12.25	12.25	1,255,763	-0.24(-1.95%)
Jun 02, 2006	12.57	12.60	12.34	12.49	2,553,309	+0.01(+0.06%)
Jun 01, 2006	12.58	12.58	12.35	12.48	3,270,743	-0.09(-0.69%)
May 31, 2006	12.67	12.67	12.47	12.57	3,384,753	-0.04(-0.31%)
May 30, 2006	12.70	12.95	12.55	12.61	2,581,334	-0.24(-1.83%)
May 26, 2006	12.87	12.95	12.70	12.84	1,942,370	-0.03(-0.24%)
May 25, 2006	12.72	12.95	12.52	12.87	3,626,785	+0.16(+1.23%)
May 24, 2006	12.91	12.92	12.27	12.72	6,888,738	-0.34(-2.59%)
May 23, 2006	13.48	13.53	13.05	13.05	3,456,088	-0.42(-3.09%)
May 22, 2006	13.27	13.60	13.27	13.47	8,007,690	+0.53(+4.06%)
May 19, 2006	12.32	12.95	12.32	12.95	6,889,375	+0.74(+6.04%)
May 18, 2006	11.99	12.31	11.89	12.21	3,093,423	+0.30(+2.50%)
May 17, 2006	12.20	12.21	11.84	11.91	3,170,873	-0.36(-2.94%)
May 16, 2006	12.50	12.55	12.24	12.27	3,332,779	-0.20(-1.57%)
May 15, 2006	12.07	12.47	12.06	12.47	2,934,828	+0.40(+3.32%)
May 12, 2006	12.36	12.36	11.96	12.07	2,745,534	-0.27(-2.16%)
May 11, 2006	12.40	12.76	12.31	12.33	6,991,029	+0.02(+0.13%)
May 10, 2006	11.77	12.32	11.76	12.32	6,164,171	+0.56(+4.74%)
May 09, 2006	11.67	11.78	11.66	11.76	1,881,479	+0.09(+0.74%)
May 08, 2006	11.72	11.72	11.59	11.67	3,546,022	-0.09(-0.73%)
May 05, 2006	11.63	11.79	11.59	11.76	3,274,182	+0.29(+2.53%)
May 04, 2006	11.53	11.67	11.34	11.47	2,788,208	-0.02(-0.14%)
May 03, 2006	11.45	11.56	11.34	11.48	2,896,485	-0.01(-0.07%)
May 02, 2006	11.47	11.66	11.27	11.49	4,586,505	-0.05(-0.48%)

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.