Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.30	10.90	9.936	10.67	8,059,214	-0.32(-2.88%)
Jul 28, 2006	10.67	10.98	10.65	10.98	4,166,308	+0.32(+2.97%)
Jul 27, 2006	10.81	10.93	10.66	10.67	1,550,476	-0.14(-1.33%)
Jul 26, 2006	10.73	10.92	10.73	10.81	1,500,465	+0.00(+0.00%)
Jul 25, 2006	10.84	11.01	10.77	10.81	2,019,280	-0.14(-1.31%)
Jul 24, 2006	10.76	10.98	10.72	10.95	1,922,840	+0.20(+1.89%)
Jul 21, 2006	11.19	11.25	10.75	10.75	2,038,515	-0.32(-2.86%)
Jul 20, 2006	11.01	11.18	10.97	11.07	1,392,483	+0.08(+0.69%)
Jul 19, 2006	10.86	11.03	10.84	10.99	2,114,262	+0.22(+2.03%)
Jul 18, 2006	10.72	10.88	10.64	10.77	2,372,542	+0.06(+0.56%)
Jul 17, 2006	10.72	10.81	10.64	10.71	2,077,914	-0.12(-1.11%)
Jul 14, 2006	11.07	11.15	10.76	10.83	2,359,011	-0.28(-2.51%)
Jul 13, 2006	11.44	11.51	11.07	11.11	2,137,609	-0.32(-2.77%)
Jul 12, 2006	11.64	11.68	11.40	11.43	1,552,731	-0.25(-2.13%)
Jul 11, 2006	11.52	11.68	11.41	11.68	1,859,298	+0.16(+1.37%)
Jul 10, 2006	11.31	11.68	11.16	11.52	3,212,383	+0.63(+5.74%)
Jul 07, 2006	11.16	11.16	10.88	10.89	1,693,213	-0.31(-2.76%)
Jul 06, 2006	10.95	11.22	10.90	11.20	1,796,552	+0.31(+2.84%)
Jul 05, 2006	11.13	11.18	10.87	10.89	2,490,738	-0.30(-2.69%)
Jul 03, 2006	11.16	11.31	11.16	11.19	1,072,784	-0.01(-0.07%)
Jun 30, 2006	11.28	11.30	11.07	11.20	2,877,295	+0.01(+0.07%)
Jun 29, 2006	10.95	11.21	10.92	11.19	1,596,640	+0.43(+3.99%)
Jun 28, 2006	10.93	11.01	10.74	10.76	1,948,708	-0.11(-0.97%)
Jun 27, 2006	11.21	11.25	10.82	10.87	4,088,705	-0.39(-3.48%)
Jun 26, 2006	11.32	11.50	11.21	11.26	2,672,873	-0.05(-0.47%)
Jun 23, 2006	11.24	11.35	11.17	11.31	4,160,869	+0.10(+0.87%)
Jun 22, 2006	11.16	11.50	11.16	11.22	4,333,985	+0.09(+0.81%)
Jun 21, 2006	11.06	11.31	11.02	11.13	3,644,840	+0.14(+1.30%)
Jun 20, 2006	11.07	11.17	10.94	10.98	2,706,833	-0.05(-0.48%)
Jun 19, 2006	11.01	11.18	10.97	11.04	2,908,867	+0.10(+0.90%)
Jun 16, 2006	10.99	11.04	10.89	10.94	2,338,051	-0.05(-0.48%)
Jun 15, 2006	11.15	11.18	10.88	10.99	3,355,518	-0.11(-0.95%)
Jun 14, 2006	11.06	11.19	10.93	11.10	2,479,992	+0.00(+0.00%)
Jun 13, 2006	11.43	11.55	11.04	11.10	3,599,604	-0.32(-2.77%)
Jun 12, 2006	11.57	11.68	11.40	11.41	1,155,030	-0.15(-1.30%)
Jun 09, 2006	11.66	11.71	11.53	11.56	1,914,880	-0.10(-0.84%)
Jun 08, 2006	11.92	11.95	11.58	11.66	3,190,495	-0.20(-1.65%)
Jun 07, 2006	11.77	12.03	11.68	11.86	2,187,753	+0.09(+0.77%)
Jun 06, 2006	11.77	11.89	11.52	11.77	3,136,371	+0.01(+0.06%)
Jun 05, 2006	11.99	12.01	11.76	11.76	1,307,717	-0.23(-1.95%)
Jun 02, 2006	12.07	12.10	11.85	11.99	2,658,945	+0.01(+0.06%)
Jun 01, 2006	12.08	12.08	11.86	11.99	3,406,060	-0.08(-0.69%)
May 31, 2006	12.17	12.17	11.98	12.07	3,524,786	-0.04(-0.31%)
May 30, 2006	12.20	12.44	12.05	12.11	2,688,129	-0.23(-1.83%)
May 26, 2006	12.36	12.44	12.20	12.33	2,022,729	-0.03(-0.24%)
May 25, 2006	12.21	12.43	12.02	12.36	3,776,832	+0.15(+1.23%)
May 24, 2006	12.40	12.41	11.78	12.21	7,173,739	-0.32(-2.59%)
May 23, 2006	12.94	12.99	12.54	12.54	3,599,074	-0.40(-3.09%)
May 22, 2006	12.74	13.06	12.74	12.94	8,338,984	+0.51(+4.06%)
May 19, 2006	11.83	12.44	11.83	12.43	7,174,402	+0.71(+6.04%)
May 18, 2006	11.51	11.82	11.42	11.72	3,221,404	+0.29(+2.51%)
May 17, 2006	11.71	11.72	11.37	11.44	3,302,058	-0.35(-2.94%)
May 16, 2006	12.00	12.05	11.75	11.78	3,470,663	-0.19(-1.57%)
May 15, 2006	11.59	11.97	11.58	11.97	3,056,248	+0.38(+3.32%)
May 12, 2006	11.87	11.87	11.49	11.59	2,859,122	-0.26(-2.16%)
May 11, 2006	11.91	12.26	11.82	11.84	7,280,261	+0.02(+0.13%)
May 10, 2006	11.30	11.84	11.29	11.83	6,419,195	+0.54(+4.74%)
May 09, 2006	11.21	11.31	11.19	11.29	1,959,320	+0.08(+0.74%)
May 08, 2006	11.25	11.25	11.13	11.21	3,692,728	-0.08(-0.73%)
May 05, 2006	11.17	11.32	11.13	11.29	3,409,642	+0.28(+2.53%)
May 04, 2006	11.07	11.20	10.89	11.01	2,903,561	-0.02(-0.14%)
May 03, 2006	11.00	11.10	10.89	11.03	3,016,318	-0.01(-0.07%)
May 02, 2006	11.01	11.19	10.82	11.04	4,776,258	-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.