Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.17	12.44	12.09	12.42	7,818,233	+0.24(+1.99%)
Jul 28, 2006	12.13	12.22	12.02	12.17	7,762,297	+0.06(+0.48%)
Jul 27, 2006	12.19	12.27	12.07	12.12	4,559,682	-0.02(-0.13%)
Jul 26, 2006	12.09	12.19	11.97	12.13	5,472,445	-0.03(-0.21%)
Jul 25, 2006	12.04	12.24	11.97	12.16	4,741,790	+0.10(+0.81%)
Jul 24, 2006	12.02	12.11	11.99	12.06	8,404,918	+0.08(+0.66%)
Jul 21, 2006	12.34	12.35	11.94	11.98	8,778,350	-0.36(-2.91%)
Jul 20, 2006	12.64	12.77	12.34	12.34	7,222,966	-0.34(-2.66%)
Jul 19, 2006	12.31	12.70	12.30	12.68	5,383,457	+0.40(+3.27%)
Jul 18, 2006	12.21	12.28	11.99	12.27	6,616,259	+0.01(+0.10%)
Jul 17, 2006	12.38	12.42	12.21	12.26	3,702,219	-0.17(-1.34%)
Jul 14, 2006	12.53	12.58	12.30	12.43	3,479,431	-0.14(-1.14%)
Jul 13, 2006	12.86	12.86	12.56	12.57	4,998,584	-0.39(-3.00%)
Jul 12, 2006	12.90	13.06	12.88	12.96	5,242,983	+0.08(+0.66%)
Jul 11, 2006	12.90	12.91	12.65	12.88	5,514,714	-0.05(-0.40%)
Jul 10, 2006	12.90	12.98	12.84	12.93	2,895,288	+0.06(+0.43%)
Jul 07, 2006	13.15	13.16	12.83	12.87	4,057,218	-0.28(-2.11%)
Jul 06, 2006	13.03	13.15	13.01	13.15	4,644,539	+0.12(+0.91%)
Jul 05, 2006	13.15	13.15	12.99	13.03	4,037,831	-0.19(-1.46%)
Jul 03, 2006	13.19	13.26	13.17	13.22	1,627,209	+0.04(+0.30%)
Jun 30, 2006	13.21	13.22	13.10	13.19	4,389,334	-0.03(-0.19%)
Jun 29, 2006	12.91	13.22	12.86	13.21	6,448,771	+0.36(+2.78%)
Jun 28, 2006	12.90	12.93	12.72	12.85	2,949,317	-0.04(-0.29%)
Jun 27, 2006	12.83	13.01	12.83	12.89	4,598,773	-0.07(-0.56%)
Jun 26, 2006	12.96	13.03	12.88	12.96	3,707,622	+0.03(+0.24%)
Jun 23, 2006	12.75	13.03	12.75	12.93	5,143,507	+0.14(+1.09%)
Jun 22, 2006	12.74	12.81	12.69	12.79	3,538,545	+0.06(+0.51%)
Jun 21, 2006	12.66	12.77	12.66	12.73	4,557,457	+0.06(+0.48%)
Jun 20, 2006	12.81	12.82	12.63	12.67	4,874,636	-0.08(-0.62%)
Jun 19, 2006	12.92	12.99	12.66	12.74	4,646,128	-0.13(-1.03%)
Jun 16, 2006	12.91	12.97	12.78	12.88	5,679,978	-0.09(-0.72%)
Jun 15, 2006	12.79	13.01	12.78	12.97	5,781,678	+0.18(+1.39%)
Jun 14, 2006	12.66	12.81	12.57	12.79	7,335,791	+0.28(+2.28%)
Jun 13, 2006	12.33	12.59	12.28	12.51	7,551,904	+0.08(+0.65%)
Jun 12, 2006	12.62	12.68	12.42	12.43	4,250,767	-0.18(-1.45%)
Jun 09, 2006	12.55	12.65	12.45	12.61	6,943,608	+0.24(+1.95%)
Jun 08, 2006	12.71	12.71	12.02	12.37	9,613,566	-0.20(-1.58%)
Jun 07, 2006	12.71	12.76	12.56	12.57	6,252,679	-0.12(-0.93%)
Jun 06, 2006	12.70	12.81	12.56	12.69	5,338,963	-0.02(-0.12%)
Jun 05, 2006	12.99	13.04	12.69	12.70	4,226,613	-0.33(-2.51%)
Jun 02, 2006	13.11	13.15	12.93	13.03	4,664,561	-0.10(-0.79%)
Jun 01, 2006	13.03	13.13	12.92	13.13	4,752,596	+0.15(+1.15%)
May 31, 2006	12.78	13.00	12.75	12.98	8,174,503	+0.26(+2.01%)
May 30, 2006	12.93	13.17	12.71	12.73	5,030,047	-0.26(-2.00%)
May 26, 2006	12.77	13.01	12.75	12.99	5,282,074	+0.27(+2.15%)
May 25, 2006	12.78	12.82	12.69	12.71	5,649,785	+0.04(+0.31%)
May 24, 2006	12.58	12.76	12.52	12.67	9,041,183	+0.09(+0.71%)
May 23, 2006	12.59	12.81	12.55	12.58	8,997,642	+0.07(+0.55%)
May 22, 2006	12.40	12.63	12.39	12.51	7,030,689	-0.06(-0.51%)
May 19, 2006	12.74	12.74	12.39	12.58	9,530,617	-0.10(-0.79%)
May 18, 2006	13.04	13.04	12.68	12.68	6,007,009	-0.33(-2.53%)
May 17, 2006	13.28	13.37	12.95	13.01	7,131,118	-0.32(-2.41%)
May 16, 2006	13.44	13.49	13.33	13.33	3,004,299	-0.06(-0.41%)
May 15, 2006	13.40	13.46	13.25	13.38	3,488,648	+0.01(+0.05%)
May 12, 2006	13.58	13.59	13.34	13.38	4,272,060	-0.17(-1.29%)
May 11, 2006	13.69	13.79	13.55	13.55	6,560,324	-0.09(-0.66%)
May 10, 2006	13.67	13.77	13.56	13.64	3,995,244	-0.11(-0.77%)
May 09, 2006	13.70	13.75	13.61	13.75	3,684,104	+0.05(+0.36%)
May 08, 2006	13.80	13.89	13.65	13.70	5,530,287	-0.06(-0.46%)
May 05, 2006	13.64	13.86	13.64	13.76	5,793,120	+0.12(+0.90%)
May 04, 2006	13.68	13.83	13.55	13.64	8,626,753	+0.02(+0.13%)
May 03, 2006	13.61	13.69	13.56	13.62	4,456,710	+0.01(+0.06%)
May 02, 2006	13.63	14.23	13.55	13.61	9,117,140	+0.17(+1.30%)

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.