Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.900	10.00	9.650	9.900	2,586	+0.55(+5.88%)
Jul 28, 2006	9.350	9.700	9.300	9.350	4,733	+0.20(+2.19%)
Jul 27, 2006	9.150	9.450	9.150	9.150	8,859	-0.05(-0.54%)
Jul 26, 2006	9.200	9.300	9.000	9.200	11,092	-0.60(-6.12%)
Jul 25, 2006	9.800	10.05	9.600	9.800	3,557	-0.40(-3.92%)
Jul 24, 2006	10.20	10.25	10.00	10.20	3,981	+0.05(+0.49%)
Jul 21, 2006	10.15	10.55	10.15	10.15	3,374	-0.35(-3.33%)
Jul 20, 2006	10.50	10.85	10.50	10.50	4,842	+0.20(+1.94%)
Jul 19, 2006	10.30	10.50	9.950	10.30	8,938	-0.45(-4.19%)
Jul 18, 2006	10.75	10.75	10.30	10.75	261,099	+0.25(+2.38%)
Jul 17, 2006	10.50	10.85	10.50	10.50	6,642	-0.15(-1.41%)
Jul 14, 2006	10.65	10.80	10.55	10.65	12,212	-0.05(-0.47%)
Jul 13, 2006	10.70	11.00	10.50	10.70	54,812	+0.30(+2.88%)
Jul 12, 2006	10.40	10.75	10.25	10.40	7,788	-0.85(-7.56%)
Jul 11, 2006	10.50	11.60	11.25	11.25	3,918	+0.75(+7.14%)
Jul 10, 2006	10.50	10.80	10.50	10.50	13,474	-1.15(-9.87%)
Jul 07, 2006	11.65	11.65	11.30	11.65	3,998	-0.05(-0.43%)
Jul 06, 2006	11.70	11.70	11.40	11.70	7,442	-0.45(-3.70%)
Jul 05, 2006	12.15	12.35	11.90	12.15	4,593	-1.20(-8.99%)
Jul 03, 2006	13.35	13.35	12.95	13.35	2,002	+0.05(+0.38%)
Jun 30, 2006	13.30	13.50	13.10	13.30	19,751	+0.55(+4.31%)
Jun 29, 2006	12.75	12.75	12.75	12.75	0	+0.55(+4.51%)
Jun 28, 2006	12.20	12.60	12.20	12.20	9,671	+0.10(+0.83%)
Jun 27, 2006	12.10	12.65	12.10	12.10	7,074	-0.45(-3.59%)
Jun 23, 2006	12.55	12.80	12.55	12.55	5,304	-0.10(-0.79%)
Jun 22, 2006	12.65	12.65	12.40	12.65	8,932	+0.35(+2.85%)
Jun 21, 2006	12.30	12.65	12.20	12.30	2,276	+0.20(+1.65%)
Jun 20, 2006	12.10	12.45	12.05	12.10	5,130	-0.55(-4.35%)
Jun 19, 2006	12.65	12.75	12.40	12.65	13,614	+0.00(+0.00%)
Jun 16, 2006	12.65	12.65	12.35	12.65	226,969	-0.08(-0.63%)
Jun 15, 2006	12.73	12.90	12.40	12.73	14,225	-0.02(-0.16%)
Jun 14, 2006	12.75	12.80	12.55	12.75	15,584	+0.25(+2.00%)
Jun 13, 2006	12.50	12.90	12.50	12.50	8,890	-0.85(-6.37%)
Jun 12, 2006	13.35	13.45	12.95	13.35	11,799	+0.40(+3.09%)
Jun 09, 2006	12.95	13.20	12.95	12.95	13,836	-0.15(-1.15%)
Jun 08, 2006	13.10	13.15	12.70	13.10	2,840	-0.15(-1.13%)
Jun 07, 2006	13.25	13.40	13.10	13.25	7,589	-0.25(-1.85%)
Jun 06, 2006	13.50	13.75	13.29	13.50	10,291	-0.40(-2.88%)
Jun 05, 2006	13.90	14.40	13.90	13.90	7,667	-0.85(-5.76%)
Jun 02, 2006	14.75	15.15	14.70	14.75	27,926	+0.35(+2.43%)
Jun 01, 2006	14.40	14.60	14.05	14.40	15,410	+0.65(+4.73%)
May 31, 2006	13.75	14.00	13.55	13.75	19,594	+0.50(+3.77%)
May 30, 2006	13.25	13.75	13.25	13.25	9,635	-0.25(-1.85%)
May 26, 2006	13.50	13.50	13.15	13.50	8,132	+0.40(+3.05%)
May 25, 2006	13.10	13.35	12.90	13.10	7,017	+0.60(+4.80%)
May 24, 2006	12.50	12.80	12.50	12.50	10,584	-0.35(-2.72%)
May 23, 2006	12.85	13.25	12.75	12.85	5,130	-0.40(-3.02%)
May 22, 2006	13.25	13.50	13.00	13.25	15,053	+0.20(+1.53%)
May 19, 2006	13.05	13.45	13.05	13.05	13,046	-0.55(-4.04%)
May 18, 2006	13.60	13.60	13.15	13.60	9,054	+0.60(+4.62%)
May 17, 2006	13.50	14.00	13.00	13.00	19,429	-0.50(-3.70%)
May 16, 2006	13.50	15.30	13.50	13.50	13,137	-2.45(-15.36%)
May 15, 2006	15.95	16.00	15.40	15.95	5,532	+0.70(+4.59%)
May 12, 2006	15.25	15.65	15.20	15.25	8,261	+0.40(+2.69%)
May 11, 2006	14.85	15.15	14.75	14.85	9,924	+0.05(+0.34%)
May 10, 2006	14.80	15.05	14.50	14.80	10,494	-0.05(-0.34%)
May 09, 2006	14.85	15.45	14.85	14.85	7,534	-0.45(-2.94%)
May 08, 2006	15.30	15.65	15.30	15.30	21,123	-0.15(-0.97%)
May 05, 2006	15.45	15.70	15.10	15.45	15,552	+0.45(+3.00%)
May 04, 2006	15.00	15.50	14.95	15.00	5,589	-0.25(-1.64%)
May 03, 2006	15.25	15.30	15.00	15.25	6,375	+0.08(+0.53%)
May 02, 2006	15.17	15.55	15.00	15.17	7,433	+0.32(+2.15%)

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.