Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.26	11.34	11.08	11.12	1,904,270	-0.10(-0.92%)
Jul 28, 2006	11.05	11.28	11.04	11.22	1,465,372	+0.18(+1.63%)
Jul 27, 2006	11.10	11.33	11.03	11.04	1,221,558	+0.02(+0.18%)
Jul 26, 2006	11.50	11.50	10.99	11.02	1,671,319	-0.48(-4.15%)
Jul 25, 2006	12.08	12.24	11.42	11.50	2,361,016	-0.98(-7.85%)
Jul 24, 2006	12.20	12.53	12.22	12.48	499,735	+0.29(+2.38%)
Jul 21, 2006	12.30	12.33	12.15	12.19	516,962	-0.11(-0.89%)
Jul 20, 2006	12.59	12.62	12.29	12.30	424,154	-0.26(-2.10%)
Jul 19, 2006	12.44	12.75	12.44	12.56	546,139	+0.14(+1.09%)
Jul 18, 2006	12.41	12.49	12.32	12.43	540,552	+0.08(+0.68%)
Jul 17, 2006	12.40	12.55	12.33	12.35	689,696	-0.10(-0.78%)
Jul 14, 2006	12.39	12.56	12.24	12.44	1,245,458	+0.07(+0.57%)
Jul 13, 2006	12.42	12.47	12.33	12.37	479,559	-0.06(-0.52%)
Jul 12, 2006	12.55	12.64	12.42	12.44	518,979	-0.21(-1.63%)
Jul 11, 2006	12.57	12.68	12.46	12.64	450,692	+0.03(+0.20%)
Jul 10, 2006	12.65	12.79	12.58	12.62	520,066	+0.02(+0.15%)
Jul 07, 2006	12.75	12.86	12.58	12.60	597,975	-0.14(-1.11%)
Jul 06, 2006	13.00	13.00	12.67	12.74	719,805	+0.00(+0.00%)
Jul 05, 2006	12.89	12.89	12.67	12.74	999,005	-0.15(-1.20%)
Jul 03, 2006	12.69	12.89	12.63	12.89	394,977	+0.21(+1.63%)
Jun 30, 2006	12.83	12.85	12.66	12.69	1,241,423	-0.08(-0.66%)
Jun 29, 2006	12.49	12.77	12.47	12.77	532,481	+0.35(+2.85%)
Jun 28, 2006	12.40	12.47	12.28	12.42	480,335	+0.06(+0.47%)
Jun 27, 2006	12.56	12.61	12.31	12.36	363,161	-0.19(-1.49%)
Jun 26, 2006	12.39	12.56	12.39	12.55	311,636	+0.17(+1.41%)
Jun 23, 2006	12.34	12.48	12.26	12.37	485,146	-0.06(-0.47%)
Jun 22, 2006	12.41	12.49	12.28	12.43	623,737	-0.01(-0.10%)
Jun 21, 2006	12.36	12.51	12.36	12.44	836,979	+0.08(+0.63%)
Jun 20, 2006	12.26	12.46	12.25	12.36	933,511	+0.07(+0.58%)
Jun 19, 2006	12.40	12.53	12.27	12.29	1,008,627	-0.07(-0.57%)
Jun 16, 2006	12.37	12.53	12.27	12.36	1,599,463	-0.12(-0.93%)
Jun 15, 2006	12.48	12.53	12.26	12.48	765,588	+0.09(+0.73%)
Jun 14, 2006	12.58	12.73	12.26	12.39	802,214	-0.17(-1.38%)
Jun 13, 2006	12.62	12.88	12.54	12.56	557,313	-0.08(-0.61%)
Jun 12, 2006	12.89	12.93	12.63	12.64	525,187	-0.35(-2.68%)
Jun 09, 2006	13.00	13.09	12.80	12.99	1,177,326	+0.03(+0.25%)
Jun 08, 2006	12.95	13.07	12.70	12.96	1,087,777	+0.01(+0.05%)
Jun 07, 2006	13.09	13.31	12.94	12.95	591,301	-0.14(-1.08%)
Jun 06, 2006	13.02	13.13	12.93	13.09	707,234	+0.10(+0.74%)
Jun 05, 2006	13.20	13.35	12.93	13.00	829,995	-0.25(-1.90%)
Jun 02, 2006	13.37	13.41	12.94	13.25	1,073,654	-0.06(-0.44%)
Jun 01, 2006	13.26	13.35	13.13	13.31	977,277	+0.05(+0.39%)
May 31, 2006	13.20	13.34	13.12	13.25	552,657	+0.14(+1.08%)
May 30, 2006	13.36	13.36	13.07	13.11	544,276	-0.28(-2.12%)
May 26, 2006	13.56	13.56	13.39	13.40	415,307	-0.10(-0.76%)
May 25, 2006	13.53	13.56	13.32	13.50	758,914	+0.10(+0.72%)
May 24, 2006	13.21	13.41	13.02	13.40	910,387	+0.15(+1.12%)
May 23, 2006	13.40	13.47	13.19	13.25	560,883	-0.02(-0.15%)
May 22, 2006	13.11	13.32	13.05	13.27	562,124	+0.05(+0.39%)
May 19, 2006	13.27	13.32	13.05	13.22	991,089	-0.05(-0.39%)
May 18, 2006	13.25	13.40	13.22	13.27	408,168	-0.03(-0.24%)
May 17, 2006	13.47	13.51	13.28	13.31	406,461	-0.24(-1.76%)
May 16, 2006	13.58	13.60	13.40	13.54	539,621	-0.03(-0.24%)
May 15, 2006	13.52	13.63	13.44	13.58	461,401	+0.03(+0.24%)
May 12, 2006	13.64	13.72	13.54	13.54	850,170	-0.08(-0.61%)
May 11, 2006	13.73	13.73	13.53	13.63	840,703	-0.10(-0.70%)
May 10, 2006	13.60	13.75	13.53	13.72	824,718	+0.07(+0.52%)
May 09, 2006	13.72	13.81	13.56	13.65	818,665	-0.10(-0.70%)
May 08, 2006	13.76	13.79	13.62	13.75	380,854	+0.01(+0.05%)
May 05, 2006	13.60	13.79	13.57	13.74	585,714	+0.19(+1.43%)
May 04, 2006	13.53	13.66	13.51	13.55	516,186	+0.09(+0.67%)
May 03, 2006	13.52	13.52	13.28	13.46	555,916	-0.06(-0.43%)
May 02, 2006	13.40	13.52	13.31	13.52	919,388	+0.19(+1.45%)

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.