Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.81	13.82	13.45	13.66	369,403	-0.14(-1.01%)
Jul 28, 2006	13.67	13.93	13.31	13.80	333,662	+0.27(+2.00%)
Jul 27, 2006	12.98	13.53	12.70	13.53	897,357	+0.87(+6.87%)
Jul 26, 2006	12.48	12.83	12.00	12.66	267,327	+0.16(+1.28%)
Jul 25, 2006	12.14	12.81	11.98	12.50	214,028	+0.41(+3.39%)
Jul 24, 2006	11.12	12.16	11.23	12.09	190,592	+0.97(+8.72%)
Jul 21, 2006	11.50	11.51	10.88	11.12	263,521	-0.46(-3.97%)
Jul 20, 2006	12.27	12.40	11.51	11.58	227,570	-0.71(-5.78%)
Jul 19, 2006	11.23	12.34	11.20	12.29	367,669	+1.06(+9.44%)
Jul 18, 2006	11.75	11.96	11.10	11.23	306,061	-0.45(-3.85%)
Jul 17, 2006	11.91	12.10	11.61	11.68	180,160	-0.24(-2.01%)
Jul 14, 2006	12.13	12.20	11.88	11.92	328,390	-0.24(-1.97%)
Jul 13, 2006	12.61	12.74	12.13	12.16	204,476	-0.53(-4.18%)
Jul 12, 2006	12.96	13.50	12.63	12.69	213,144	-0.33(-2.53%)
Jul 11, 2006	12.74	13.04	12.60	13.02	235,536	+0.23(+1.80%)
Jul 10, 2006	12.84	13.03	12.66	12.79	282,590	+0.05(+0.39%)
Jul 07, 2006	12.80	13.20	12.56	12.74	307,380	-0.06(-0.47%)
Jul 06, 2006	12.90	13.06	12.60	12.80	570,474	-0.06(-0.47%)
Jul 05, 2006	13.02	13.25	12.57	12.86	584,798	-0.36(-2.72%)
Jul 03, 2006	12.82	13.25	12.82	13.22	251,238	+0.40(+3.12%)
Jun 30, 2006	13.02	13.18	12.63	12.82	1,490,852	-0.08(-0.62%)
Jun 29, 2006	12.41	13.00	12.32	12.90	346,500	+0.63(+5.13%)
Jun 28, 2006	12.29	12.40	11.97	12.27	372,987	+0.09(+0.74%)
Jun 27, 2006	12.48	12.63	12.07	12.18	360,979	-0.28(-2.25%)
Jun 26, 2006	12.39	12.50	12.24	12.46	249,600	+0.16(+1.30%)
Jun 23, 2006	12.21	12.47	12.12	12.30	144,846	-0.02(-0.16%)
Jun 22, 2006	12.32	12.44	12.07	12.32	167,498	-0.06(-0.48%)
Jun 21, 2006	12.31	12.55	12.22	12.38	245,584	+0.07(+0.57%)
Jun 20, 2006	12.37	12.47	12.25	12.31	298,301	-0.04(-0.32%)
Jun 19, 2006	12.58	12.58	12.22	12.35	402,282	-0.13(-1.04%)
Jun 16, 2006	12.56	12.60	12.00	12.48	985,317	-0.14(-1.11%)
Jun 15, 2006	12.27	12.65	12.16	12.62	236,764	+0.40(+3.27%)
Jun 14, 2006	12.01	12.34	11.81	12.22	283,596	+0.21(+1.75%)
Jun 13, 2006	12.14	12.50	11.79	12.01	245,427	-0.08(-0.66%)
Jun 12, 2006	12.64	12.78	12.09	12.09	237,856	-0.62(-4.88%)
Jun 09, 2006	13.10	13.30	12.61	12.71	240,699	-0.32(-2.46%)
Jun 08, 2006	13.04	13.14	12.22	13.03	435,333	-0.14(-1.06%)
Jun 07, 2006	12.98	13.42	12.86	13.17	266,703	+0.19(+1.46%)
Jun 06, 2006	12.98	13.09	12.63	12.98	288,517	+0.06(+0.46%)
Jun 05, 2006	13.07	13.27	12.82	12.92	410,084	-0.28(-2.12%)
Jun 02, 2006	13.25	13.40	12.76	13.20	275,096	+0.35(+2.72%)
Jun 01, 2006	12.93	13.00	12.38	12.85	399,086	-0.09(-0.70%)
May 31, 2006	11.54	12.94	11.54	12.94	585,262	+1.38(+11.94%)
May 30, 2006	12.00	12.16	11.45	11.56	401,228	-0.53(-4.38%)
May 26, 2006	12.09	12.24	11.88	12.09	314,646	+0.09(+0.75%)
May 25, 2006	11.74	12.02	11.49	12.00	454,199	+0.42(+3.63%)
May 24, 2006	11.29	11.66	10.97	11.58	541,284	+0.16(+1.40%)
May 23, 2006	11.98	12.45	11.28	11.42	525,818	-0.48(-4.03%)
May 22, 2006	11.95	12.17	11.41	11.90	470,591	-0.09(-0.75%)
May 19, 2006	12.00	12.47	11.39	11.99	765,224	-0.03(-0.25%)
May 18, 2006	12.35	12.79	12.00	12.02	359,975	-0.31(-2.51%)
May 17, 2006	12.79	12.95	12.03	12.33	564,299	-0.49(-3.82%)
May 16, 2006	12.96	13.50	12.76	12.82	566,028	-0.17(-1.31%)
May 15, 2006	13.61	13.82	12.83	12.99	518,360	-0.73(-5.32%)
May 12, 2006	14.52	14.56	13.58	13.72	381,376	-0.82(-5.64%)
May 11, 2006	15.25	15.28	14.53	14.54	279,915	-0.71(-4.66%)
May 10, 2006	15.20	15.42	15.05	15.25	236,500	+0.02(+0.13%)
May 09, 2006	15.45	15.60	15.19	15.23	282,868	-0.22(-1.42%)
May 08, 2006	15.09	15.78	15.08	15.45	383,747	+0.28(+1.85%)
May 05, 2006	15.06	15.32	14.88	15.17	328,276	+0.00(+0.00%)
May 04, 2006	15.34	15.59	15.09	15.17	302,955	-0.17(-1.11%)
May 03, 2006	14.41	15.37	14.00	15.34	290,269	+0.83(+5.72%)
May 02, 2006	14.18	14.58	14.15	14.51	471,720	+0.30(+2.11%)

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.