Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.27	10.28	10.16	10.26	10,362	+0.09(+0.84%)
Jul 28, 2006	10.28	10.32	10.17	10.17	20,255	-0.10(-0.99%)
Jul 27, 2006	10.25	10.30	10.13	10.27	15,976	-0.04(-0.38%)
Jul 26, 2006	10.20	10.32	10.20	10.31	51,771	+0.19(+1.89%)
Jul 25, 2006	10.24	10.24	10.09	10.12	30,022	-0.11(-1.06%)
Jul 24, 2006	10.23	10.24	10.23	10.23	6,322	+0.07(+0.69%)
Jul 21, 2006	10.11	10.23	10.11	10.16	18,483	-0.05(-0.53%)
Jul 20, 2006	10.20	10.21	10.14	10.21	11,046	+0.12(+1.16%)
Jul 19, 2006	10.18	10.21	10.10	10.10	59,850	-0.12(-1.18%)
Jul 18, 2006	10.19	10.22	10.19	10.22	29,095	+0.04(+0.34%)
Jul 17, 2006	10.16	10.20	10.13	10.18	17,173	+0.06(+0.58%)
Jul 14, 2006	10.12	10.16	10.07	10.12	31,687	+0.00(+0.04%)
Jul 13, 2006	10.00	10.14	10.00	10.12	45,734	+0.06(+0.62%)
Jul 12, 2006	10.01	10.10	10.00	10.06	47,077	+0.04(+0.35%)
Jul 11, 2006	9.907	10.02	9.876	10.02	214,239	+0.19(+1.94%)
Jul 10, 2006	9.810	9.875	9.810	9.833	16,885	+0.02(+0.24%)
Jul 07, 2006	9.880	9.880	9.810	9.810	15,490	-0.05(-0.55%)
Jul 06, 2006	9.829	9.864	9.786	9.864	23,089	+0.00(+0.00%)
Jul 05, 2006	9.786	9.864	9.778	9.864	26,410	+0.07(+0.68%)
Jul 03, 2006	9.798	9.837	9.759	9.798	27,109	-0.01(-0.12%)
Jun 30, 2006	9.802	9.845	9.794	9.810	15,374	-0.04(-0.40%)
Jun 29, 2006	9.849	9.849	9.790	9.849	8,220	+0.01(+0.09%)
Jun 28, 2006	9.763	9.840	9.763	9.840	7,447	+0.01(+0.11%)
Jun 27, 2006	9.849	9.887	9.736	9.829	50,514	-0.05(-0.47%)
Jun 26, 2006	9.859	9.911	9.859	9.876	15,670	-0.01(-0.12%)
Jun 23, 2006	9.852	9.910	9.849	9.887	13,276	+0.00(+0.00%)
Jun 22, 2006	9.887	9.915	9.856	9.887	9,363	-0.02(-0.16%)
Jun 21, 2006	9.868	9.903	9.856	9.903	23,238	+0.04(+0.37%)
Jun 20, 2006	9.891	9.919	9.743	9.866	41,081	-0.05(-0.53%)
Jun 19, 2006	9.923	9.923	9.876	9.919	27,358	+0.03(+0.31%)
Jun 16, 2006	9.868	9.912	9.868	9.887	9,440	+0.00(+0.00%)
Jun 15, 2006	9.887	9.923	9.880	9.887	19,860	-0.01(-0.12%)
Jun 14, 2006	9.887	9.923	9.887	9.899	14,450	+0.00(+0.04%)
Jun 13, 2006	9.946	9.946	9.895	9.895	11,400	-0.07(-0.70%)
Jun 12, 2006	9.930	9.985	9.930	9.965	24,818	+0.03(+0.31%)
Jun 09, 2006	9.946	9.996	9.934	9.934	25,064	-0.02(-0.16%)
Jun 08, 2006	9.965	9.985	9.930	9.950	15,952	-0.03(-0.31%)
Jun 07, 2006	9.965	10.00	9.946	9.981	28,386	+0.02(+0.23%)
Jun 06, 2006	9.891	9.965	9.891	9.958	6,550	+0.05(+0.55%)
Jun 05, 2006	9.919	9.965	9.895	9.903	16,620	-0.03(-0.31%)
Jun 02, 2006	9.926	9.965	9.926	9.934	12,371	-0.03(-0.27%)
Jun 01, 2006	9.923	9.961	9.911	9.961	29,187	+0.05(+0.51%)
May 31, 2006	9.923	9.923	9.911	9.911	5,394	-0.01(-0.08%)
May 30, 2006	9.923	9.923	9.872	9.919	16,112	+0.00(+0.00%)
May 26, 2006	9.911	9.919	9.907	9.919	8,680	-0.01(-0.08%)
May 25, 2006	9.899	9.926	9.868	9.926	16,795	+0.06(+0.59%)
May 24, 2006	9.903	9.907	9.868	9.868	16,882	-0.04(-0.35%)
May 23, 2006	9.849	9.903	9.849	9.903	12,859	+0.01(+0.11%)
May 22, 2006	9.868	9.907	9.868	9.892	34,030	+0.04(+0.40%)
May 19, 2006	9.829	9.880	9.825	9.852	19,207	-0.03(-0.28%)
May 18, 2006	9.829	9.880	9.829	9.880	24,867	+0.02(+0.24%)
May 17, 2006	9.884	9.884	9.856	9.856	12,469	-0.01(-0.13%)
May 16, 2006	9.907	9.907	9.821	9.868	83,027	+0.04(+0.40%)
May 15, 2006	9.860	9.923	9.829	9.829	21,455	-0.09(-0.94%)
May 12, 2006	9.868	9.923	9.868	9.923	3,003	+0.00(+0.04%)
May 11, 2006	9.954	9.961	9.868	9.919	24,890	-0.03(-0.29%)
May 10, 2006	9.919	9.951	9.919	9.947	8,980	+0.01(+0.09%)
May 09, 2006	9.900	9.946	9.868	9.938	37,883	+0.08(+0.79%)
May 08, 2006	9.907	9.907	9.860	9.860	22,655	-0.03(-0.28%)
May 05, 2006	9.887	9.907	9.880	9.887	13,324	+0.02(+0.20%)
May 04, 2006	9.898	9.898	9.829	9.868	19,531	+0.01(+0.12%)
May 03, 2006	9.907	9.907	9.849	9.856	29,187	-0.02(-0.16%)
May 02, 2006	9.961	9.961	9.872	9.872	11,092	-0.04(-0.35%)

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.