Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.11	11.46	11.11	11.26	9,006,594	+0.15(+1.34%)
Jul 28, 2006	10.84	11.19	10.78	11.11	6,700,221	+0.37(+3.44%)
Jul 27, 2006	11.08	11.14	10.71	10.74	4,834,726	-0.30(-2.70%)
Jul 26, 2006	11.00	11.10	10.86	11.04	6,432,643	+0.08(+0.77%)
Jul 25, 2006	10.96	11.13	10.81	10.96	10,807,697	+0.05(+0.48%)
Jul 24, 2006	10.56	11.09	10.56	10.91	8,363,145	+0.35(+3.32%)
Jul 21, 2006	10.70	10.72	10.54	10.56	6,672,492	-0.14(-1.27%)
Jul 20, 2006	10.86	11.04	10.68	10.69	9,691,020	-0.17(-1.55%)
Jul 19, 2006	10.55	10.91	10.55	10.86	10,913,373	+0.33(+3.14%)
Jul 18, 2006	10.63	10.74	10.33	10.53	8,813,883	-0.10(-0.98%)
Jul 17, 2006	10.65	10.83	10.61	10.63	11,731,356	+0.01(+0.12%)
Jul 14, 2006	10.72	10.73	10.43	10.62	6,338,983	-0.10(-0.91%)
Jul 13, 2006	10.97	11.02	10.52	10.72	8,856,554	-0.29(-2.60%)
Jul 12, 2006	11.26	11.33	10.91	11.00	7,881,906	-0.22(-1.97%)
Jul 11, 2006	11.34	11.44	11.04	11.22	8,577,885	-0.18(-1.59%)
Jul 10, 2006	10.81	11.52	10.80	11.41	12,553,806	+0.62(+5.72%)
Jul 07, 2006	11.01	11.03	10.72	10.79	9,348,884	-0.21(-1.95%)
Jul 06, 2006	11.06	11.10	10.89	11.00	7,234,451	-0.05(-0.47%)
Jul 05, 2006	11.20	11.26	10.99	11.06	7,270,036	-0.14(-1.22%)
Jul 03, 2006	11.38	11.43	11.13	11.19	2,496,774	-0.10(-0.92%)
Jun 30, 2006	11.28	11.32	11.20	11.30	6,350,537	-0.03(-0.23%)
Jun 29, 2006	11.04	11.33	10.97	11.32	4,767,716	+0.36(+3.26%)
Jun 28, 2006	11.06	11.13	10.93	10.96	4,145,679	-0.02(-0.18%)
Jun 27, 2006	11.20	11.24	10.96	10.98	10,179,807	-0.25(-2.20%)
Jun 26, 2006	11.36	11.46	11.22	11.23	4,815,779	-0.15(-1.31%)
Jun 23, 2006	11.28	11.44	11.24	11.38	3,550,601	+0.08(+0.75%)
Jun 22, 2006	11.33	11.37	11.21	11.30	5,286,697	-0.05(-0.46%)
Jun 21, 2006	11.41	11.45	11.30	11.35	9,495,227	-0.08(-0.74%)
Jun 20, 2006	11.27	11.47	11.20	11.43	6,059,082	+0.14(+1.21%)
Jun 19, 2006	11.51	11.57	11.24	11.30	5,187,337	-0.13(-1.14%)
Jun 16, 2006	11.42	11.54	11.35	11.43	8,624,561	+0.01(+0.11%)
Jun 15, 2006	11.20	11.49	11.19	11.41	10,032,231	+0.21(+1.91%)
Jun 14, 2006	11.22	11.38	11.15	11.20	6,161,214	-0.03(-0.29%)
Jun 13, 2006	11.28	11.47	11.17	11.23	6,087,273	-0.05(-0.46%)
Jun 12, 2006	11.55	11.55	11.27	11.28	4,645,250	-0.27(-2.30%)
Jun 09, 2006	11.28	11.63	11.25	11.55	7,546,702	+0.25(+2.18%)
Jun 08, 2006	11.36	11.43	11.23	11.30	6,705,458	-0.10(-0.85%)
Jun 07, 2006	11.38	11.48	11.34	11.40	6,418,009	+0.06(+0.51%)
Jun 06, 2006	11.29	11.49	11.19	11.34	6,769,233	+0.03(+0.29%)
Jun 05, 2006	11.56	11.59	11.31	11.31	4,824,405	-0.31(-2.63%)
Jun 02, 2006	11.67	11.68	11.30	11.61	9,873,718	-0.07(-0.61%)
Jun 01, 2006	11.75	11.87	11.59	11.68	7,498,178	-0.13(-1.10%)
May 31, 2006	11.65	11.83	11.61	11.81	7,135,092	+0.18(+1.51%)
May 30, 2006	11.81	11.82	11.59	11.64	5,695,534	-0.27(-2.24%)
May 26, 2006	11.90	11.96	11.81	11.91	3,589,882	+0.05(+0.44%)
May 25, 2006	11.87	11.94	11.77	11.85	4,864,303	-0.01(-0.05%)
May 24, 2006	12.09	12.09	11.74	11.86	7,299,305	-0.23(-1.88%)
May 23, 2006	12.13	12.26	12.07	12.09	12,784,105	-0.01(-0.05%)
May 22, 2006	11.93	12.14	11.76	12.09	9,296,200	+0.10(+0.81%)
May 19, 2006	12.01	12.19	11.87	12.00	16,218,555	+0.36(+3.12%)
May 18, 2006	11.60	11.68	11.52	11.63	9,136,455	+0.07(+0.62%)
May 17, 2006	11.59	11.67	11.53	11.56	8,108,661	-0.10(-0.84%)
May 16, 2006	11.67	11.73	11.65	11.66	9,517,872	-0.03(-0.28%)
May 15, 2006	11.60	11.74	11.55	11.69	6,136,259	+0.10(+0.90%)
May 12, 2006	11.68	11.72	11.55	11.59	8,899,378	-0.10(-0.83%)
May 11, 2006	11.77	11.81	11.67	11.68	6,384,889	-0.16(-1.37%)
May 10, 2006	11.84	11.90	11.73	11.85	7,140,329	-0.04(-0.33%)
May 09, 2006	11.96	12.00	11.84	11.89	6,122,857	-0.12(-0.97%)
May 08, 2006	11.94	12.24	11.93	12.00	10,404,097	+0.08(+0.65%)
May 05, 2006	11.78	11.93	11.68	11.93	6,085,732	+0.14(+1.16%)
May 04, 2006	11.98	12.00	11.70	11.79	7,202,410	+0.08(+0.72%)
May 03, 2006	11.70	11.73	11.67	11.70	8,799,403	+0.01(+0.06%)
May 02, 2006	11.81	11.84	11.68	11.70	8,993,038	-0.08(-0.72%)

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.