Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.50	10.53	10.40	10.48	212,330	-0.07(-0.70%)
Jul 28, 2006	10.40	10.63	10.37	10.55	132,321	+0.22(+2.09%)
Jul 27, 2006	10.48	10.53	10.30	10.34	183,825	-0.08(-0.77%)
Jul 26, 2006	10.42	10.53	10.30	10.42	187,874	+0.00(+0.00%)
Jul 25, 2006	10.50	10.51	10.32	10.42	256,059	-0.08(-0.77%)
Jul 24, 2006	10.34	10.50	10.33	10.50	203,584	+0.16(+1.55%)
Jul 21, 2006	10.40	10.40	10.17	10.34	268,530	-0.07(-0.65%)
Jul 20, 2006	10.62	10.62	10.39	10.40	222,371	-0.17(-1.58%)
Jul 19, 2006	10.34	10.68	10.31	10.57	263,995	+0.23(+2.21%)
Jul 18, 2006	10.31	10.35	10.15	10.34	227,554	+0.09(+0.90%)
Jul 17, 2006	10.19	10.30	10.18	10.25	180,585	+0.03(+0.30%)
Jul 14, 2006	10.22	10.30	10.10	10.22	265,129	-0.01(-0.06%)
Jul 13, 2006	10.22	10.27	10.16	10.22	248,447	-0.04(-0.36%)
Jul 12, 2006	10.56	10.56	10.25	10.26	181,881	-0.31(-2.98%)
Jul 11, 2006	10.38	10.58	10.28	10.58	198,077	+0.14(+1.30%)
Jul 10, 2006	10.38	10.51	10.38	10.44	108,675	+0.04(+0.42%)
Jul 07, 2006	10.40	10.53	10.32	10.40	197,105	-0.07(-0.65%)
Jul 06, 2006	10.35	10.48	10.35	10.47	179,614	+0.15(+1.50%)
Jul 05, 2006	10.35	10.35	10.15	10.31	559,573	-0.14(-1.36%)
Jul 03, 2006	10.43	10.47	10.38	10.45	158,073	-0.01(-0.12%)
Jun 30, 2006	10.55	10.56	10.37	10.47	564,432	-0.06(-0.53%)
Jun 29, 2006	10.10	10.52	10.09	10.52	341,574	+0.51(+5.06%)
Jun 28, 2006	10.13	10.13	9.910	10.01	265,777	-0.05(-0.49%)
Jun 27, 2006	10.28	10.30	10.04	10.06	155,482	-0.16(-1.57%)
Jun 26, 2006	10.06	10.22	10.06	10.22	183,501	+0.19(+1.84%)
Jun 23, 2006	10.05	10.13	9.941	10.04	198,401	-0.06(-0.55%)
Jun 22, 2006	10.14	10.18	10.04	10.10	199,697	-0.10(-1.03%)
Jun 21, 2006	10.11	10.25	10.09	10.20	351,616	+0.04(+0.36%)
Jun 20, 2006	10.23	10.39	10.16	10.16	251,524	-0.08(-0.78%)
Jun 19, 2006	10.40	10.43	10.13	10.24	317,280	-0.13(-1.25%)
Jun 16, 2006	10.40	10.42	10.19	10.37	1,050,313	-0.03(-0.30%)
Jun 15, 2006	10.16	10.45	10.16	10.40	212,654	+0.25(+2.49%)
Jun 14, 2006	10.11	10.18	10.00	10.15	244,398	+0.02(+0.24%)
Jun 13, 2006	10.16	10.37	10.05	10.13	372,509	-0.11(-1.09%)
Jun 12, 2006	9.910	10.50	9.910	10.24	487,824	-0.27(-2.53%)
Jun 09, 2006	10.65	10.65	10.48	10.50	237,595	-0.12(-1.10%)
Jun 08, 2006	10.37	10.67	10.35	10.62	428,223	+0.13(+1.24%)
Jun 07, 2006	10.48	10.67	10.40	10.49	239,701	+0.02(+0.18%)
Jun 06, 2006	10.40	10.50	10.25	10.47	361,495	+0.13(+1.25%)
Jun 05, 2006	10.68	10.68	10.31	10.34	448,630	-0.33(-3.12%)
Jun 02, 2006	10.70	10.72	10.44	10.68	361,819	+0.02(+0.23%)
Jun 01, 2006	10.40	10.66	10.40	10.65	298,493	+0.31(+2.98%)
May 31, 2006	10.39	10.45	10.27	10.34	565,889	+0.01(+0.06%)
May 30, 2006	10.41	10.46	10.28	10.34	248,447	-0.14(-1.30%)
May 26, 2006	10.53	10.56	10.43	10.47	183,177	-0.03(-0.29%)
May 25, 2006	10.43	10.50	10.29	10.50	383,360	+0.15(+1.49%)
May 24, 2006	10.22	10.41	10.14	10.35	343,194	+0.08(+0.78%)
May 23, 2006	10.56	10.56	10.24	10.27	419,963	-0.20(-1.89%)
May 22, 2006	10.49	10.57	10.31	10.47	302,218	-0.05(-0.47%)
May 19, 2006	10.37	10.53	10.29	10.51	540,138	+0.15(+1.43%)
May 18, 2006	10.32	10.44	10.29	10.37	368,945	+0.04(+0.42%)
May 17, 2006	10.43	10.52	10.31	10.32	374,452	-0.21(-1.99%)
May 16, 2006	10.50	10.55	10.42	10.53	162,608	+0.05(+0.47%)
May 15, 2006	10.37	10.64	10.28	10.48	350,806	+0.02(+0.24%)
May 12, 2006	10.53	10.68	10.42	10.46	304,971	-0.06(-0.59%)
May 11, 2006	10.55	10.64	10.49	10.52	305,619	-0.07(-0.70%)
May 10, 2006	10.65	10.66	10.55	10.60	186,740	-0.09(-0.81%)
May 09, 2006	10.74	10.77	10.64	10.68	113,858	-0.06(-0.58%)
May 08, 2006	10.77	10.84	10.72	10.74	152,728	-0.06(-0.57%)
May 05, 2006	10.81	10.84	10.64	10.81	196,296	+0.10(+0.98%)
May 04, 2006	10.87	10.94	10.65	10.70	249,095	-0.20(-1.81%)
May 03, 2006	11.13	11.13	10.83	10.90	238,567	-0.16(-1.45%)
May 02, 2006	10.93	11.06	10.85	11.06	260,270	+0.15(+1.36%)

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.