Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.26	10.27	10.15	10.25	10,368	+0.09(+0.84%)
Jul 28, 2006	10.27	10.31	10.17	10.17	20,265	-0.10(-0.98%)
Jul 27, 2006	10.24	10.30	10.12	10.27	15,983	-0.04(-0.38%)
Jul 26, 2006	10.19	10.31	10.19	10.31	51,796	+0.19(+1.88%)
Jul 25, 2006	10.23	10.23	10.08	10.12	30,037	-0.11(-1.06%)
Jul 24, 2006	10.23	10.23	10.22	10.22	6,325	+0.07(+0.69%)
Jul 21, 2006	10.10	10.23	10.10	10.15	18,492	-0.05(-0.53%)
Jul 20, 2006	10.19	10.21	10.14	10.21	11,051	+0.12(+1.16%)
Jul 19, 2006	10.18	10.21	10.09	10.09	59,879	-0.12(-1.18%)
Jul 18, 2006	10.18	10.21	10.18	10.21	29,109	+0.04(+0.34%)
Jul 17, 2006	10.15	10.19	10.12	10.18	17,181	+0.06(+0.58%)
Jul 14, 2006	10.12	10.15	10.07	10.12	31,703	+0.00(+0.04%)
Jul 13, 2006	9.999	10.14	9.999	10.12	45,756	+0.06(+0.62%)
Jul 12, 2006	10.00	10.10	9.999	10.05	47,100	+0.04(+0.35%)
Jul 11, 2006	9.902	10.02	9.871	10.02	214,344	+0.19(+1.94%)
Jul 10, 2006	9.805	9.871	9.805	9.828	16,893	+0.02(+0.24%)
Jul 07, 2006	9.875	9.875	9.805	9.805	15,498	-0.05(-0.55%)
Jul 06, 2006	9.824	9.859	9.781	9.859	23,100	+0.00(+0.00%)
Jul 05, 2006	9.781	9.859	9.774	9.859	26,423	+0.07(+0.68%)
Jul 03, 2006	9.793	9.832	9.754	9.793	27,122	-0.01(-0.12%)
Jun 30, 2006	9.797	9.840	9.789	9.805	15,382	-0.04(-0.40%)
Jun 29, 2006	9.844	9.844	9.785	9.844	8,224	+0.01(+0.09%)
Jun 28, 2006	9.758	9.835	9.758	9.835	7,450	+0.01(+0.11%)
Jun 27, 2006	9.844	9.883	9.731	9.824	50,539	-0.05(-0.47%)
Jun 26, 2006	9.854	9.906	9.854	9.871	15,678	-0.01(-0.12%)
Jun 23, 2006	9.848	9.905	9.844	9.883	13,282	+0.00(+0.00%)
Jun 22, 2006	9.883	9.910	9.851	9.883	9,368	-0.02(-0.16%)
Jun 21, 2006	9.863	9.898	9.851	9.898	23,249	+0.04(+0.37%)
Jun 20, 2006	9.887	9.914	9.739	9.861	41,102	-0.05(-0.53%)
Jun 19, 2006	9.918	9.918	9.871	9.914	27,372	+0.03(+0.31%)
Jun 16, 2006	9.863	9.908	9.863	9.883	9,445	+0.00(+0.00%)
Jun 15, 2006	9.883	9.918	9.875	9.883	19,869	-0.01(-0.12%)
Jun 14, 2006	9.883	9.918	9.883	9.894	14,457	+0.00(+0.04%)
Jun 13, 2006	9.941	9.941	9.890	9.890	11,406	-0.07(-0.70%)
Jun 12, 2006	9.925	9.980	9.925	9.960	24,830	+0.03(+0.31%)
Jun 09, 2006	9.941	9.991	9.929	9.929	25,077	-0.02(-0.16%)
Jun 08, 2006	9.960	9.980	9.925	9.945	15,960	-0.03(-0.31%)
Jun 07, 2006	9.960	9.995	9.941	9.976	28,400	+0.02(+0.23%)
Jun 06, 2006	9.887	9.960	9.887	9.953	6,553	+0.05(+0.55%)
Jun 05, 2006	9.914	9.960	9.890	9.898	16,628	-0.03(-0.31%)
Jun 02, 2006	9.922	9.960	9.922	9.929	12,377	-0.03(-0.27%)
Jun 01, 2006	9.918	9.957	9.906	9.957	29,202	+0.05(+0.51%)
May 31, 2006	9.918	9.918	9.906	9.906	5,397	-0.01(-0.08%)
May 30, 2006	9.918	9.918	9.867	9.914	16,120	+0.00(+0.00%)
May 26, 2006	9.906	9.914	9.902	9.914	8,684	-0.01(-0.08%)
May 25, 2006	9.894	9.922	9.863	9.922	16,803	+0.06(+0.59%)
May 24, 2006	9.898	9.902	9.863	9.863	16,891	-0.04(-0.35%)
May 23, 2006	9.844	9.898	9.844	9.898	12,866	+0.01(+0.11%)
May 22, 2006	9.863	9.902	9.863	9.887	34,046	+0.04(+0.40%)
May 19, 2006	9.824	9.875	9.820	9.848	19,217	-0.03(-0.28%)
May 18, 2006	9.824	9.875	9.824	9.875	24,879	+0.02(+0.24%)
May 17, 2006	9.879	9.879	9.851	9.851	12,475	-0.01(-0.13%)
May 16, 2006	9.902	9.902	9.817	9.863	83,067	+0.04(+0.40%)
May 15, 2006	9.855	9.918	9.824	9.824	21,466	-0.09(-0.94%)
May 12, 2006	9.863	9.918	9.863	9.918	3,004	+0.00(+0.04%)
May 11, 2006	9.949	9.956	9.863	9.914	24,902	-0.03(-0.29%)
May 10, 2006	9.914	9.946	9.914	9.942	8,985	+0.01(+0.09%)
May 09, 2006	9.895	9.941	9.863	9.933	37,902	+0.08(+0.79%)
May 08, 2006	9.902	9.902	9.855	9.855	22,666	-0.03(-0.28%)
May 05, 2006	9.883	9.902	9.875	9.883	13,331	+0.02(+0.20%)
May 04, 2006	9.894	9.894	9.824	9.863	19,540	+0.01(+0.12%)
May 03, 2006	9.902	9.902	9.844	9.851	29,202	-0.02(-0.16%)
May 02, 2006	9.957	9.957	9.867	9.867	11,097	-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.