Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.689	9.733	9.594	9.689	303,955	+0.00(+0.00%)
Jul 28, 2006	9.594	9.689	9.501	9.689	456,496	+0.18(+1.86%)
Jul 27, 2006	9.934	9.947	9.461	9.512	1,742,668	-0.35(-3.51%)
Jul 26, 2006	10.52	10.52	9.689	9.858	973,328	-0.69(-6.57%)
Jul 25, 2006	10.57	10.62	10.41	10.55	161,141	+0.03(+0.25%)
Jul 24, 2006	10.24	10.53	10.32	10.52	209,586	+0.28(+2.76%)
Jul 21, 2006	10.38	10.38	10.18	10.24	212,776	-0.18(-1.77%)
Jul 20, 2006	10.55	10.60	10.42	10.43	179,470	-0.14(-1.31%)
Jul 19, 2006	10.28	10.59	10.25	10.56	199,143	+0.29(+2.81%)
Jul 18, 2006	10.22	10.28	10.09	10.28	136,133	+0.10(+1.01%)
Jul 17, 2006	10.18	10.26	10.06	10.17	140,615	-0.05(-0.50%)
Jul 14, 2006	10.33	10.33	10.12	10.22	174,253	-0.08(-0.77%)
Jul 13, 2006	10.37	10.40	10.24	10.30	186,194	-0.08(-0.80%)
Jul 12, 2006	10.64	10.64	10.39	10.39	232,655	-0.25(-2.36%)
Jul 11, 2006	10.54	10.64	10.39	10.64	148,795	+0.08(+0.77%)
Jul 10, 2006	10.47	10.61	10.42	10.56	167,774	+0.13(+1.28%)
Jul 07, 2006	10.52	10.60	10.42	10.42	136,323	-0.13(-1.28%)
Jul 06, 2006	10.49	10.56	10.44	10.56	132,351	+0.11(+1.02%)
Jul 05, 2006	10.57	10.62	10.37	10.45	283,619	-0.19(-1.82%)
Jul 03, 2006	10.57	10.65	10.50	10.65	184,855	+0.03(+0.30%)
Jun 30, 2006	10.57	10.61	10.42	10.61	550,949	+0.10(+0.99%)
Jun 29, 2006	10.25	10.51	10.22	10.51	301,613	+0.32(+3.09%)
Jun 28, 2006	10.14	10.19	10.02	10.19	280,584	+0.09(+0.90%)
Jun 27, 2006	10.29	10.31	10.06	10.10	187,023	-0.16(-1.59%)
Jun 26, 2006	10.09	10.28	10.07	10.27	163,176	+0.21(+2.12%)
Jun 23, 2006	10.03	10.12	9.896	10.05	220,353	+0.04(+0.42%)
Jun 22, 2006	10.04	10.10	9.959	10.01	234,566	-0.09(-0.88%)
Jun 21, 2006	10.02	10.17	10.02	10.10	185,521	+0.07(+0.70%)
Jun 20, 2006	10.10	10.18	10.02	10.03	190,195	-0.03(-0.34%)
Jun 19, 2006	10.23	10.24	10.03	10.07	227,188	-0.14(-1.36%)
Jun 16, 2006	10.33	10.33	10.18	10.20	1,150,396	-0.14(-1.34%)
Jun 15, 2006	10.02	10.39	9.976	10.34	300,836	+0.34(+3.38%)
Jun 14, 2006	10.05	10.08	9.907	10.00	194,308	-0.06(-0.62%)
Jun 13, 2006	10.24	10.33	10.07	10.07	258,474	-0.17(-1.71%)
Jun 12, 2006	10.40	10.40	10.18	10.24	242,145	-0.17(-1.61%)
Jun 09, 2006	10.50	10.53	10.39	10.41	241,656	-0.07(-0.63%)
Jun 08, 2006	10.33	10.53	10.20	10.48	421,553	+0.12(+1.16%)
Jun 07, 2006	10.32	10.45	10.26	10.36	361,738	+0.02(+0.22%)
Jun 06, 2006	10.24	10.34	10.11	10.33	367,310	+0.13(+1.30%)
Jun 05, 2006	10.37	10.44	10.18	10.20	336,425	-0.21(-2.01%)
Jun 02, 2006	10.43	10.50	10.36	10.41	219,464	-0.07(-0.63%)
Jun 01, 2006	10.37	10.48	10.31	10.48	394,929	+0.12(+1.17%)
May 31, 2006	9.964	10.35	9.955	10.35	625,552	+0.39(+3.91%)
May 30, 2006	10.16	10.21	9.964	9.964	696,594	-0.21(-2.07%)
May 26, 2006	10.22	10.26	10.16	10.18	159,665	-0.04(-0.35%)
May 25, 2006	10.20	10.29	10.15	10.21	503,520	+0.08(+0.75%)
May 24, 2006	9.886	10.16	9.826	10.14	465,450	+0.24(+2.46%)
May 23, 2006	10.07	10.11	9.886	9.892	188,055	-0.12(-1.20%)
May 22, 2006	10.01	10.12	9.879	10.01	331,119	-0.02(-0.23%)
May 19, 2006	10.02	10.13	9.890	10.03	302,376	-0.02(-0.19%)
May 18, 2006	10.11	10.18	10.04	10.05	256,202	+0.01(+0.13%)
May 17, 2006	10.11	10.17	10.03	10.04	311,948	-0.15(-1.47%)
May 16, 2006	10.12	10.25	10.07	10.19	227,012	+0.12(+1.15%)
May 15, 2006	9.974	10.13	9.964	10.07	351,716	+0.04(+0.38%)
May 12, 2006	10.15	10.22	10.03	10.04	492,253	-0.13(-1.29%)
May 11, 2006	10.34	10.34	10.16	10.17	393,549	-0.16(-1.51%)
May 10, 2006	10.32	10.40	10.26	10.32	263,000	+0.03(+0.33%)
May 09, 2006	10.34	10.34	10.24	10.29	201,512	-0.03(-0.26%)
May 08, 2006	10.30	10.34	10.27	10.32	220,396	+0.02(+0.18%)
May 05, 2006	10.33	10.37	10.26	10.30	268,727	+0.03(+0.30%)
May 04, 2006	10.17	10.30	10.02	10.27	376,105	+0.13(+1.24%)
May 03, 2006	10.35	10.36	10.01	10.14	600,873	-0.20(-1.89%)
May 02, 2006	10.30	10.36	10.16	10.34	289,601	+0.03(+0.28%)

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.