Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.84	10.97	10.68	10.81	816,612	-0.05(-0.43%)
Jul 28, 2006	10.59	10.92	10.59	10.85	430,985	+0.32(+3.00%)
Jul 27, 2006	10.72	10.75	10.17	10.54	869,853	-0.09(-0.82%)
Jul 26, 2006	10.66	10.75	10.23	10.62	445,559	-0.07(-0.63%)
Jul 25, 2006	10.56	10.96	10.53	10.69	394,847	+0.11(+1.02%)
Jul 24, 2006	10.31	10.68	10.34	10.58	603,796	+0.28(+2.74%)
Jul 21, 2006	10.42	10.45	9.851	10.30	766,494	-0.12(-1.16%)
Jul 20, 2006	10.51	10.65	10.37	10.42	824,791	-0.09(-0.83%)
Jul 19, 2006	10.20	10.53	10.20	10.51	582,975	+0.32(+3.10%)
Jul 18, 2006	10.13	10.30	10.08	10.19	785,083	+0.11(+1.07%)
Jul 17, 2006	10.05	10.15	9.878	10.09	237,056	+0.01(+0.07%)
Jul 14, 2006	10.22	10.25	9.952	10.08	559,924	-0.17(-1.70%)
Jul 13, 2006	10.36	10.38	10.17	10.25	335,359	-0.15(-1.49%)
Jul 12, 2006	10.39	10.46	10.30	10.41	359,154	-0.01(-0.13%)
Jul 11, 2006	10.46	10.50	10.29	10.42	290,446	-0.09(-0.83%)
Jul 10, 2006	10.27	10.56	10.27	10.51	432,026	+0.27(+2.63%)
Jul 07, 2006	10.39	10.40	10.23	10.24	410,313	-0.16(-1.55%)
Jul 06, 2006	10.28	10.44	10.28	10.40	582,232	+0.18(+1.78%)
Jul 05, 2006	10.09	10.48	10.05	10.22	618,519	+0.13(+1.33%)
Jul 03, 2006	10.05	10.09	10.01	10.09	359,600	+0.13(+1.28%)
Jun 30, 2006	10.08	10.12	9.810	9.958	2,958,750	-0.05(-0.54%)
Jun 29, 2006	9.851	10.05	9.851	10.01	544,903	+0.22(+2.27%)
Jun 28, 2006	9.663	9.790	9.616	9.790	389,493	+0.17(+1.82%)
Jun 27, 2006	9.515	9.831	9.468	9.616	687,970	+0.15(+1.63%)
Jun 26, 2006	9.414	9.488	9.367	9.461	849,181	+0.09(+0.93%)
Jun 23, 2006	9.414	9.447	9.333	9.373	440,354	-0.04(-0.43%)
Jun 22, 2006	9.400	9.474	9.367	9.414	741,211	+0.01(+0.14%)
Jun 21, 2006	9.326	9.447	9.299	9.400	628,780	+0.05(+0.58%)
Jun 20, 2006	9.515	9.609	9.246	9.347	1,191,084	-0.26(-2.73%)
Jun 19, 2006	9.750	9.804	9.568	9.609	501,478	-0.13(-1.38%)
Jun 16, 2006	9.884	9.884	9.548	9.743	1,130,258	-0.14(-1.43%)
Jun 15, 2006	9.864	9.952	9.804	9.884	451,657	+0.09(+0.89%)
Jun 14, 2006	10.03	10.05	9.770	9.797	355,734	-0.30(-2.93%)
Jun 13, 2006	10.07	10.27	10.04	10.09	533,749	-0.03(-0.27%)
Jun 12, 2006	10.40	10.40	10.05	10.12	238,544	-0.28(-2.65%)
Jun 09, 2006	10.39	10.46	10.30	10.40	205,974	-0.01(-0.06%)
Jun 08, 2006	10.34	10.44	10.02	10.40	343,093	+0.00(+0.00%)
Jun 07, 2006	10.38	10.62	10.34	10.40	338,780	+0.01(+0.06%)
Jun 06, 2006	10.52	10.55	10.22	10.40	216,236	-0.13(-1.28%)
Jun 05, 2006	10.44	10.69	10.34	10.53	410,165	+0.07(+0.71%)
Jun 02, 2006	10.46	10.76	10.34	10.46	507,724	+0.00(+0.00%)
Jun 01, 2006	10.19	10.54	10.19	10.46	598,144	+0.26(+2.50%)
May 31, 2006	10.09	10.24	10.06	10.20	379,231	+0.11(+1.13%)
May 30, 2006	10.15	10.37	10.09	10.09	340,118	-0.16(-1.58%)
May 26, 2006	10.25	10.31	10.15	10.25	186,790	-0.03(-0.33%)
May 25, 2006	10.19	10.32	10.14	10.28	195,267	+0.13(+1.26%)
May 24, 2006	10.12	10.17	9.884	10.15	350,380	-0.01(-0.13%)
May 23, 2006	10.36	10.42	10.12	10.17	468,313	-0.09(-0.92%)
May 22, 2006	10.29	10.42	10.16	10.26	437,826	-0.07(-0.65%)
May 19, 2006	10.21	10.34	10.05	10.33	468,016	+0.08(+0.79%)
May 18, 2006	10.25	10.36	10.12	10.25	540,144	-0.01(-0.07%)
May 17, 2006	10.27	10.27	10.09	10.25	638,150	-0.02(-0.20%)
May 16, 2006	10.20	10.35	10.11	10.27	545,647	+0.09(+0.86%)
May 15, 2006	10.06	10.32	9.985	10.19	433,811	-0.07(-0.72%)
May 12, 2006	10.07	10.29	9.763	10.26	736,155	+0.08(+0.79%)
May 11, 2006	10.42	10.44	10.18	10.18	653,616	-0.24(-2.32%)
May 10, 2006	10.28	10.46	10.22	10.42	321,380	+0.14(+1.37%)
May 09, 2006	10.22	10.40	10.09	10.28	464,298	+0.02(+0.20%)
May 08, 2006	10.15	10.26	9.952	10.26	318,554	+0.05(+0.46%)
May 05, 2006	10.05	10.34	10.04	10.21	665,514	+0.17(+1.67%)
May 04, 2006	9.831	10.05	9.750	10.05	613,462	+0.15(+1.49%)
May 03, 2006	10.02	10.08	9.656	9.898	345,769	-0.19(-1.87%)
May 02, 2006	9.414	10.09	9.353	10.09	490,472	+0.67(+7.14%)

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.