Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.92	13.09	12.79	12.91	351,408	-0.11(-0.84%)
Jul 28, 2006	12.86	13.08	12.82	13.02	101,657	+0.25(+1.97%)
Jul 27, 2006	12.97	12.98	12.71	12.77	121,319	-0.10(-0.80%)
Jul 26, 2006	12.83	12.87	12.72	12.87	116,299	+0.08(+0.65%)
Jul 25, 2006	12.58	12.79	12.46	12.79	237,200	+0.17(+1.35%)
Jul 24, 2006	12.52	12.62	12.43	12.62	246,404	+0.15(+1.17%)
Jul 21, 2006	12.44	12.47	12.35	12.47	266,903	+0.04(+0.33%)
Jul 20, 2006	12.47	12.47	12.25	12.43	304,135	-0.02(-0.13%)
Jul 19, 2006	12.11	12.47	12.11	12.45	174,449	+0.34(+2.78%)
Jul 18, 2006	12.09	12.21	11.97	12.11	271,086	+0.04(+0.32%)
Jul 17, 2006	12.12	12.15	11.94	12.07	463,106	-0.10(-0.82%)
Jul 14, 2006	12.01	12.33	12.00	12.17	671,441	+0.16(+1.37%)
Jul 13, 2006	12.23	12.26	12.00	12.01	215,865	-0.29(-2.39%)
Jul 12, 2006	11.86	12.36	11.86	12.30	906,131	+0.47(+3.96%)
Jul 11, 2006	11.98	11.98	11.67	11.83	357,683	-0.15(-1.22%)
Jul 10, 2006	12.10	12.10	11.98	11.98	170,684	-0.13(-1.09%)
Jul 07, 2006	12.50	12.54	12.03	12.11	406,629	-0.41(-3.28%)
Jul 06, 2006	12.55	12.74	12.34	12.52	414,578	-0.07(-0.59%)
Jul 05, 2006	12.94	12.96	12.52	12.59	281,126	-0.24(-1.88%)
Jul 03, 2006	12.71	12.84	12.66	12.84	56,894	+0.12(+0.98%)
Jun 30, 2006	12.66	12.83	12.62	12.71	152,276	+0.04(+0.34%)
Jun 29, 2006	12.39	12.78	12.39	12.67	207,498	+0.31(+2.51%)
Jun 28, 2006	12.50	12.55	12.20	12.36	164,827	-0.11(-0.92%)
Jun 27, 2006	12.63	12.69	12.38	12.47	188,672	-0.14(-1.14%)
Jun 26, 2006	12.28	12.70	12.27	12.62	371,488	+0.28(+2.31%)
Jun 23, 2006	12.32	12.34	12.26	12.33	115,044	-0.06(-0.52%)
Jun 22, 2006	12.40	12.43	12.20	12.40	304,135	-0.04(-0.35%)
Jun 21, 2006	12.36	12.46	12.19	12.44	243,475	+0.08(+0.66%)
Jun 20, 2006	12.44	12.44	12.35	12.36	96,218	-0.09(-0.69%)
Jun 19, 2006	12.72	12.76	12.44	12.44	204,569	-0.21(-1.68%)
Jun 16, 2006	12.71	12.88	12.58	12.66	529,622	-0.05(-0.43%)
Jun 15, 2006	12.34	12.76	12.34	12.71	599,067	+0.43(+3.50%)
Jun 14, 2006	12.30	12.32	12.10	12.28	461,432	+0.02(+0.16%)
Jun 13, 2006	11.91	12.31	11.90	12.26	597,812	+0.35(+2.93%)
Jun 12, 2006	12.31	12.31	11.67	11.91	554,304	-0.39(-3.15%)
Jun 09, 2006	12.48	12.53	12.24	12.30	211,681	-0.18(-1.42%)
Jun 08, 2006	12.77	12.77	12.23	12.48	593,629	-0.30(-2.34%)
Jun 07, 2006	12.99	13.01	12.74	12.78	469,799	-0.20(-1.57%)
Jun 06, 2006	13.47	13.47	12.75	12.98	497,828	-0.53(-3.94%)
Jun 05, 2006	14.07	14.07	13.51	13.51	311,247	-0.51(-3.63%)
Jun 02, 2006	14.10	14.10	13.89	14.02	292,840	+0.01(+0.10%)
Jun 01, 2006	14.04	14.22	13.83	14.01	577,313	-0.10(-0.68%)
May 31, 2006	13.72	14.10	13.72	14.10	1,210,685	+0.36(+2.64%)
May 30, 2006	13.47	13.82	13.47	13.74	479,839	+0.36(+2.72%)
May 26, 2006	13.34	13.45	13.24	13.38	176,540	+0.13(+0.97%)
May 25, 2006	13.05	13.45	13.05	13.25	161,898	+0.25(+1.93%)
May 24, 2006	13.29	13.42	12.96	13.00	196,621	-0.38(-2.86%)
May 23, 2006	12.80	13.61	12.80	13.38	302,043	+0.70(+5.50%)
May 22, 2006	13.39	13.46	12.52	12.68	630,025	-0.68(-5.10%)
May 19, 2006	13.29	13.41	13.18	13.36	271,504	+0.01(+0.09%)
May 18, 2006	13.63	13.76	13.34	13.35	248,914	-0.23(-1.67%)
May 17, 2006	14.06	14.11	13.51	13.58	289,075	-0.53(-3.73%)
May 16, 2006	14.10	14.16	14.09	14.10	203,314	+0.00(+0.00%)
May 15, 2006	14.17	14.20	14.02	14.10	259,791	-0.06(-0.41%)
May 12, 2006	14.23	14.27	13.97	14.16	210,845	-0.07(-0.49%)
May 11, 2006	13.65	14.46	13.65	14.23	1,006,534	+0.60(+4.37%)
May 10, 2006	13.59	13.74	13.58	13.63	290,748	+0.06(+0.42%)
May 09, 2006	13.55	13.60	13.47	13.58	231,762	+0.06(+0.48%)
May 08, 2006	13.66	13.66	13.46	13.51	254,771	-0.07(-0.55%)
May 05, 2006	13.66	13.68	13.52	13.59	138,053	-0.06(-0.44%)
May 04, 2006	13.74	13.74	13.57	13.65	383,620	+0.09(+0.65%)
May 03, 2006	13.22	13.63	13.15	13.56	444,698	+0.42(+3.22%)
May 02, 2006	12.72	13.25	12.49	13.14	672,277	+0.19(+1.48%)

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.