Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.34	12.34	12.00	12.14	219,980	-0.21(-1.73%)
Jul 28, 2006	12.16	12.36	12.10	12.35	239,830	+0.26(+2.13%)
Jul 27, 2006	12.43	12.47	12.02	12.09	192,109	-0.26(-2.14%)
Jul 26, 2006	12.41	12.55	12.11	12.36	232,760	-0.13(-1.00%)
Jul 25, 2006	12.33	12.59	12.25	12.48	151,049	+0.16(+1.31%)
Jul 24, 2006	12.11	12.42	12.14	12.32	86,061	+0.21(+1.76%)
Jul 21, 2006	12.22	12.22	11.92	12.11	161,654	-0.12(-0.96%)
Jul 20, 2006	12.58	12.61	12.16	12.22	228,002	-0.32(-2.58%)
Jul 19, 2006	12.21	12.60	12.21	12.55	171,851	+0.34(+2.77%)
Jul 18, 2006	12.15	12.26	11.95	12.21	335,409	+0.13(+1.10%)
Jul 17, 2006	12.06	12.30	12.02	12.08	152,545	+0.01(+0.06%)
Jul 14, 2006	12.17	12.25	12.00	12.07	283,473	-0.07(-0.55%)
Jul 13, 2006	12.08	12.28	11.93	12.14	283,609	-0.01(-0.12%)
Jul 12, 2006	12.35	12.36	12.08	12.15	273,276	-0.25(-2.02%)
Jul 11, 2006	12.22	12.42	12.11	12.40	275,179	+0.18(+1.50%)
Jul 10, 2006	12.17	12.36	12.14	12.22	181,912	+0.04(+0.30%)
Jul 07, 2006	12.30	12.33	12.17	12.18	174,706	-0.19(-1.55%)
Jul 06, 2006	12.47	12.52	12.28	12.37	235,344	+0.05(+0.42%)
Jul 05, 2006	12.50	12.50	12.15	12.32	426,365	-0.32(-2.56%)
Jul 03, 2006	12.58	12.70	12.41	12.64	111,621	+0.07(+0.53%)
Jun 30, 2006	12.81	12.83	12.48	12.58	664,429	-0.23(-1.78%)
Jun 29, 2006	12.50	12.81	12.47	12.81	356,211	+0.29(+2.29%)
Jun 28, 2006	12.64	12.71	12.19	12.52	421,879	-0.12(-0.93%)
Jun 27, 2006	12.91	13.01	12.61	12.64	203,121	-0.28(-2.16%)
Jun 26, 2006	12.87	12.94	12.72	12.92	194,964	+0.10(+0.75%)
Jun 23, 2006	12.90	12.90	12.66	12.82	308,353	-0.11(-0.85%)
Jun 22, 2006	13.03	13.06	12.86	12.93	201,898	-0.18(-1.35%)
Jun 21, 2006	12.97	13.19	12.93	13.11	245,812	+0.20(+1.54%)
Jun 20, 2006	12.87	13.08	12.87	12.91	176,474	+0.04(+0.29%)
Jun 19, 2006	12.90	13.14	12.81	12.87	227,322	-0.03(-0.23%)
Jun 16, 2006	13.19	13.21	12.83	12.90	770,476	-0.31(-2.34%)
Jun 15, 2006	12.85	13.26	12.80	13.21	240,374	+0.39(+3.04%)
Jun 14, 2006	12.72	12.85	12.53	12.82	184,767	+0.07(+0.58%)
Jun 13, 2006	12.65	12.97	12.57	12.75	258,864	+0.03(+0.23%)
Jun 12, 2006	12.89	13.00	12.64	12.72	318,142	-0.18(-1.43%)
Jun 09, 2006	13.35	13.36	12.88	12.90	305,226	-0.46(-3.47%)
Jun 08, 2006	13.06	13.40	13.02	13.36	540,434	+0.20(+1.51%)
Jun 07, 2006	12.80	13.37	12.75	13.17	494,616	+0.48(+3.77%)
Jun 06, 2006	12.71	12.78	12.62	12.69	387,345	-0.02(-0.17%)
Jun 05, 2006	12.97	13.09	12.68	12.71	372,526	-0.38(-2.87%)
Jun 02, 2006	13.05	13.16	12.86	13.08	227,458	+0.10(+0.74%)
Jun 01, 2006	12.75	13.00	12.72	12.99	205,705	+0.23(+1.79%)
May 31, 2006	12.62	12.80	12.62	12.76	320,861	+0.15(+1.17%)
May 30, 2006	12.64	12.78	12.51	12.61	347,781	-0.10(-0.81%)
May 26, 2006	13.06	13.06	12.61	12.72	278,306	-0.39(-2.97%)
May 25, 2006	13.19	13.21	12.95	13.11	235,616	+0.07(+0.51%)
May 24, 2006	12.76	13.09	12.62	13.04	321,677	+0.25(+1.95%)
May 23, 2006	12.66	12.94	12.66	12.79	415,353	-0.16(-1.25%)
May 22, 2006	12.83	13.03	12.62	12.95	465,657	+0.05(+0.40%)
May 19, 2006	12.84	12.93	12.65	12.90	323,853	+0.03(+0.23%)
May 18, 2006	12.64	12.95	12.64	12.87	279,938	+0.18(+1.45%)
May 17, 2006	12.69	12.78	12.63	12.69	285,376	-0.08(-0.63%)
May 16, 2006	12.65	12.81	12.59	12.77	223,923	+0.08(+0.64%)
May 15, 2006	12.58	12.76	12.52	12.69	394,007	+0.07(+0.52%)
May 12, 2006	12.58	12.67	12.56	12.62	256,417	-0.03(-0.23%)
May 11, 2006	12.72	12.72	12.59	12.65	360,969	-0.13(-1.04%)
May 10, 2006	12.72	12.78	12.65	12.78	226,642	-0.01(-0.06%)
May 09, 2006	12.76	12.81	12.72	12.79	117,604	-0.02(-0.17%)
May 08, 2006	12.88	12.88	12.70	12.81	219,436	-0.10(-0.74%)
May 05, 2006	12.83	12.99	12.81	12.91	178,785	+0.06(+0.46%)
May 04, 2006	12.80	12.89	12.73	12.85	290,543	+0.05(+0.40%)
May 03, 2006	12.72	12.80	12.61	12.80	293,670	+0.08(+0.64%)
May 02, 2006	12.78	12.83	12.59	12.72	253,018	-0.04(-0.29%)

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.