Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.79	11.85	11.64	11.70	1,949,748	-0.05(-0.39%)
Jul 28, 2006	11.76	11.84	11.75	11.75	1,931,458	+0.10(+0.82%)
Jul 27, 2006	11.69	11.87	11.63	11.65	4,110,345	+0.11(+0.95%)
Jul 26, 2006	11.76	11.78	11.41	11.54	5,130,080	-0.22(-1.85%)
Jul 25, 2006	11.75	11.81	11.68	11.76	3,968,858	-0.03(-0.27%)
Jul 24, 2006	11.69	11.83	11.64	11.79	3,914,334	+0.12(+1.02%)
Jul 21, 2006	12.22	12.30	11.54	11.68	6,250,236	-0.47(-3.84%)
Jul 20, 2006	12.68	12.68	12.14	12.14	2,853,879	-0.41(-3.30%)
Jul 19, 2006	12.27	12.58	12.25	12.56	3,433,627	+0.18(+1.47%)
Jul 18, 2006	12.34	12.49	12.29	12.37	2,699,624	+0.03(+0.26%)
Jul 17, 2006	12.42	12.51	12.24	12.34	1,698,178	-0.15(-1.23%)
Jul 14, 2006	12.39	12.50	12.25	12.50	1,750,977	+0.03(+0.28%)
Jul 13, 2006	12.57	12.57	12.32	12.46	2,389,045	-0.14(-1.13%)
Jul 12, 2006	12.88	12.92	12.57	12.60	1,838,974	-0.30(-2.33%)
Jul 11, 2006	12.76	12.94	12.66	12.90	1,945,952	+0.13(+1.04%)
Jul 10, 2006	12.68	12.79	12.61	12.77	1,420,037	+0.17(+1.31%)
Jul 07, 2006	12.58	12.73	12.46	12.61	1,674,712	-0.01(-0.07%)
Jul 06, 2006	12.74	12.80	12.51	12.61	1,443,158	-0.19(-1.49%)
Jul 05, 2006	12.96	13.04	12.71	12.81	1,599,483	-0.13(-1.03%)
Jul 03, 2006	12.78	12.95	12.70	12.94	838,219	+0.26(+2.06%)
Jun 30, 2006	12.73	12.79	12.60	12.68	2,057,415	+0.03(+0.28%)
Jun 29, 2006	12.34	12.65	12.26	12.64	2,199,246	+0.41(+3.34%)
Jun 28, 2006	12.15	12.31	12.01	12.23	1,690,241	+0.09(+0.72%)
Jun 27, 2006	12.20	12.30	12.09	12.15	1,426,249	-0.08(-0.69%)
Jun 26, 2006	12.22	12.30	12.14	12.23	1,563,939	-0.04(-0.31%)
Jun 23, 2006	12.32	12.35	12.21	12.27	1,767,886	-0.12(-0.98%)
Jun 22, 2006	12.24	12.48	12.24	12.39	1,607,420	-0.09(-0.74%)
Jun 21, 2006	12.19	12.52	12.19	12.48	1,792,387	+0.35(+2.87%)
Jun 20, 2006	12.19	12.27	12.06	12.14	2,294,836	+0.04(+0.36%)
Jun 19, 2006	12.23	12.25	11.94	12.09	2,148,518	-0.11(-0.90%)
Jun 16, 2006	12.45	12.46	12.18	12.20	2,900,811	-0.30(-2.43%)
Jun 15, 2006	12.26	12.51	12.24	12.51	2,566,765	+0.35(+2.91%)
Jun 14, 2006	12.01	12.31	11.96	12.15	2,106,418	+0.14(+1.13%)
Jun 13, 2006	12.16	12.34	11.96	12.02	2,710,322	-0.32(-2.58%)
Jun 12, 2006	12.36	12.54	12.28	12.34	2,315,886	+0.04(+0.35%)
Jun 09, 2006	12.43	12.59	12.20	12.29	2,324,168	+0.07(+0.57%)
Jun 08, 2006	12.52	12.58	11.75	12.22	4,541,705	-0.37(-2.90%)
Jun 07, 2006	12.62	12.80	12.57	12.59	2,011,518	-0.13(-1.05%)
Jun 06, 2006	12.66	12.79	12.61	12.72	2,384,559	-0.11(-0.88%)
Jun 05, 2006	13.08	13.15	12.83	12.83	2,672,707	-0.32(-2.42%)
Jun 02, 2006	13.04	13.19	12.91	13.15	1,794,113	+0.19(+1.43%)
Jun 01, 2006	12.87	13.01	12.76	12.97	1,564,629	+0.01(+0.11%)
May 31, 2006	12.99	13.09	12.85	12.95	2,236,861	+0.08(+0.65%)
May 30, 2006	13.02	13.12	12.78	12.87	2,051,204	-0.15(-1.16%)
May 26, 2006	13.04	13.09	12.92	13.02	1,703,355	+0.01(+0.07%)
May 25, 2006	12.52	13.09	12.52	13.01	2,815,229	+0.56(+4.52%)
May 24, 2006	12.59	12.67	12.33	12.45	3,320,438	-0.08(-0.65%)
May 23, 2006	12.69	12.85	12.53	12.53	2,835,589	-0.09(-0.69%)
May 22, 2006	12.62	12.69	12.51	12.62	3,212,080	-0.00(-0.02%)
May 19, 2006	12.54	12.76	12.39	12.62	3,805,632	+0.09(+0.74%)
May 18, 2006	12.71	12.72	12.48	12.53	3,201,727	-0.07(-0.58%)
May 17, 2006	12.76	12.90	12.52	12.60	3,722,465	-0.23(-1.81%)
May 16, 2006	12.78	12.95	12.49	12.83	2,924,622	+0.06(+0.50%)
May 15, 2006	12.97	13.05	12.50	12.77	4,309,461	-0.31(-2.37%)
May 12, 2006	13.36	13.36	12.98	13.08	2,396,982	-0.23(-1.72%)
May 11, 2006	13.61	13.64	13.22	13.31	3,530,251	-0.24(-1.78%)
May 10, 2006	13.62	13.73	13.48	13.55	3,034,705	-0.19(-1.37%)
May 09, 2006	13.71	13.78	13.64	13.74	1,801,705	+0.07(+0.51%)
May 08, 2006	13.84	13.85	13.51	13.67	2,132,644	-0.12(-0.90%)
May 05, 2006	13.70	13.92	13.70	13.79	2,017,730	+0.16(+1.19%)
May 04, 2006	13.57	13.74	13.53	13.63	2,725,161	+0.08(+0.56%)
May 03, 2006	13.52	13.67	13.51	13.55	2,020,836	+0.03(+0.21%)
May 02, 2006	13.40	13.54	13.33	13.52	4,611,413	+0.23(+1.72%)

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.