Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.58	13.66	13.55	13.65	774,685	+0.06(+0.46%)
Jul 28, 2006	13.55	13.65	13.52	13.59	841,882	+0.21(+1.58%)
Jul 27, 2006	13.45	13.49	13.36	13.38	639,417	+0.05(+0.34%)
Jul 26, 2006	13.30	13.39	13.28	13.33	547,022	+0.00(+0.00%)
Jul 25, 2006	13.36	13.36	13.21	13.33	746,161	-0.10(-0.72%)
Jul 24, 2006	13.39	13.44	13.37	13.43	576,070	+0.14(+1.08%)
Jul 21, 2006	13.41	13.42	13.28	13.29	1,038,047	+0.20(+1.53%)
Jul 20, 2006	13.18	13.23	13.09	13.09	1,102,618	+0.14(+1.10%)
Jul 19, 2006	12.64	12.99	12.63	12.94	1,237,711	+0.30(+2.35%)
Jul 18, 2006	12.83	12.83	12.55	12.65	493,999	+0.21(+1.65%)
Jul 17, 2006	12.42	12.51	12.42	12.44	467,576	-0.13(-1.00%)
Jul 14, 2006	12.64	12.65	12.50	12.57	627,867	-0.03(-0.27%)
Jul 13, 2006	12.73	12.74	12.57	12.60	375,355	-0.20(-1.56%)
Jul 12, 2006	12.87	12.92	12.77	12.80	464,251	-0.14(-1.10%)
Jul 11, 2006	12.81	12.95	12.80	12.94	555,946	+0.07(+0.58%)
Jul 10, 2006	12.85	12.90	12.83	12.87	443,252	-0.05(-0.35%)
Jul 07, 2006	12.88	13.00	12.87	12.91	598,994	-0.05(-0.35%)
Jul 06, 2006	12.93	13.01	12.90	12.96	829,282	+0.11(+0.84%)
Jul 05, 2006	12.88	12.97	12.79	12.85	827,007	-0.11(-0.88%)
Jul 03, 2006	12.89	12.98	12.84	12.97	422,778	+0.09(+0.67%)
Jun 30, 2006	12.81	12.95	12.80	12.88	874,780	+0.28(+2.22%)
Jun 29, 2006	12.44	12.62	12.39	12.60	631,192	+0.33(+2.65%)
Jun 28, 2006	12.22	12.33	12.22	12.27	614,568	+0.17(+1.42%)
Jun 27, 2006	12.27	12.29	12.08	12.10	892,979	-0.17(-1.35%)
Jun 26, 2006	12.22	12.29	12.14	12.27	869,180	+0.02(+0.14%)
Jun 23, 2006	12.31	12.37	12.25	12.25	1,938,901	-0.04(-0.33%)
Jun 22, 2006	12.33	12.34	12.22	12.29	1,736,611	+0.09(+0.70%)
Jun 21, 2006	12.11	12.26	12.10	12.21	824,557	+0.13(+1.04%)
Jun 20, 2006	12.02	12.15	12.01	12.08	555,071	+0.04(+0.33%)
Jun 19, 2006	12.11	12.14	12.01	12.04	942,676	-0.02(-0.14%)
Jun 16, 2006	12.11	12.12	12.01	12.06	813,708	-0.14(-1.17%)
Jun 15, 2006	12.04	12.21	12.03	12.20	749,661	+0.18(+1.47%)
Jun 14, 2006	11.99	12.10	11.95	12.02	772,235	+0.22(+1.84%)
Jun 13, 2006	11.94	11.96	11.79	11.81	1,322,057	-0.26(-2.13%)
Jun 12, 2006	12.21	12.21	12.05	12.06	696,464	-0.17(-1.35%)
Jun 09, 2006	12.27	12.30	12.18	12.23	718,338	-0.04(-0.33%)
Jun 08, 2006	12.18	12.29	12.14	12.27	1,957,450	-0.30(-2.41%)
Jun 07, 2006	12.54	12.71	12.53	12.57	1,554,970	-0.06(-0.45%)
Jun 06, 2006	12.63	12.67	12.53	12.63	778,360	-0.06(-0.50%)
Jun 05, 2006	12.85	12.90	12.69	12.69	507,824	-0.19(-1.46%)
Jun 02, 2006	12.95	12.97	12.81	12.88	597,594	+0.05(+0.36%)
Jun 01, 2006	12.67	12.85	12.63	12.83	556,646	-0.03(-0.27%)
May 31, 2006	12.86	12.92	12.81	12.87	590,069	+0.08(+0.63%)
May 30, 2006	12.99	13.01	12.79	12.79	948,801	-0.27(-2.06%)
May 26, 2006	13.02	13.09	12.92	13.06	1,722,962	+0.27(+2.10%)
May 25, 2006	12.73	12.79	12.63	12.79	555,071	+5.72(+80.96%)
May 24, 2006	7.094	7.103	6.990	7.067	806,988	-0.09(-1.31%)
May 23, 2006	7.170	7.233	7.157	7.161	1,052,046	+0.07(+1.02%)
May 22, 2006	7.085	7.104	7.029	7.089	626,503	+0.03(+0.45%)
May 19, 2006	6.993	7.057	6.963	7.057	1,755,090	-0.07(-0.92%)
May 18, 2006	7.120	7.164	7.064	7.122	2,020,621	+0.03(+0.42%)
May 17, 2006	7.143	7.177	7.020	7.092	2,439,550	-0.31(-4.12%)
May 16, 2006	7.372	7.411	7.355	7.397	1,381,204	+0.01(+0.14%)
May 15, 2006	7.320	7.399	7.311	7.387	1,369,550	-0.02(-0.29%)
May 12, 2006	7.448	7.477	7.402	7.408	1,785,958	-0.04(-0.59%)
May 11, 2006	7.496	7.507	7.447	7.452	3,038,335	+0.01(+0.17%)
May 10, 2006	7.390	7.450	7.390	7.440	2,643,660	+0.06(+0.84%)
May 09, 2006	7.369	7.410	7.343	7.378	1,516,332	-0.03(-0.43%)
May 08, 2006	7.406	7.445	7.399	7.410	3,119,286	-0.09(-1.20%)
May 05, 2006	7.365	7.526	7.355	7.499	2,166,144	+0.14(+1.89%)
May 04, 2006	7.309	7.388	7.286	7.360	2,084,878	-0.17(-2.27%)
May 03, 2006	7.584	7.593	7.517	7.531	2,037,316	-0.19(-2.44%)
May 02, 2006	7.619	7.722	7.619	7.720	1,134,257	+0.20(+2.67%)

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.