Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.80	11.86	11.65	11.71	1,948,948	-0.05(-0.39%)
Jul 28, 2006	11.76	11.85	11.75	11.76	1,930,666	+0.10(+0.82%)
Jul 27, 2006	11.69	11.87	11.63	11.66	4,108,659	+0.11(+0.95%)
Jul 26, 2006	11.77	11.78	11.41	11.55	5,127,976	-0.22(-1.85%)
Jul 25, 2006	11.76	11.81	11.68	11.77	3,967,231	-0.03(-0.27%)
Jul 24, 2006	11.69	11.84	11.65	11.80	3,912,729	+0.12(+1.02%)
Jul 21, 2006	12.23	12.31	11.54	11.68	6,247,673	-0.47(-3.84%)
Jul 20, 2006	12.68	12.68	12.14	12.15	2,852,708	-0.41(-3.30%)
Jul 19, 2006	12.27	12.58	12.25	12.56	3,432,219	+0.18(+1.48%)
Jul 18, 2006	12.35	12.50	12.29	12.38	2,698,517	+0.03(+0.26%)
Jul 17, 2006	12.43	12.51	12.25	12.35	1,697,482	-0.15(-1.23%)
Jul 14, 2006	12.40	12.50	12.25	12.50	1,750,259	+0.03(+0.28%)
Jul 13, 2006	12.57	12.58	12.33	12.47	2,388,065	-0.14(-1.13%)
Jul 12, 2006	12.88	12.92	12.58	12.61	1,838,220	-0.30(-2.34%)
Jul 11, 2006	12.77	12.95	12.67	12.91	1,945,154	+0.13(+1.04%)
Jul 10, 2006	12.68	12.79	12.61	12.78	1,419,455	+0.17(+1.31%)
Jul 07, 2006	12.59	12.74	12.47	12.61	1,674,026	-0.01(-0.07%)
Jul 06, 2006	12.74	12.80	12.52	12.62	1,442,566	-0.19(-1.49%)
Jul 05, 2006	12.97	13.05	12.71	12.81	1,598,827	-0.13(-1.03%)
Jul 03, 2006	12.78	12.95	12.71	12.94	837,875	+0.26(+2.06%)
Jun 30, 2006	12.74	12.80	12.61	12.68	2,056,571	+0.03(+0.28%)
Jun 29, 2006	12.35	12.65	12.27	12.65	2,198,345	+0.41(+3.34%)
Jun 28, 2006	12.15	12.31	12.02	12.24	1,689,548	+0.09(+0.72%)
Jun 27, 2006	12.20	12.30	12.10	12.15	1,425,664	-0.08(-0.69%)
Jun 26, 2006	12.23	12.31	12.15	12.24	1,563,298	-0.04(-0.31%)
Jun 23, 2006	12.32	12.35	12.22	12.27	1,767,161	-0.12(-0.98%)
Jun 22, 2006	12.25	12.48	12.25	12.40	1,606,761	-0.09(-0.74%)
Jun 21, 2006	12.19	12.53	12.19	12.49	1,791,652	+0.35(+2.87%)
Jun 20, 2006	12.20	12.27	12.07	12.14	2,293,895	+0.04(+0.36%)
Jun 19, 2006	12.23	12.25	11.94	12.10	2,147,637	-0.11(-0.90%)
Jun 16, 2006	12.46	12.46	12.18	12.21	2,899,621	-0.30(-2.43%)
Jun 15, 2006	12.26	12.52	12.25	12.51	2,565,713	+0.35(+2.91%)
Jun 14, 2006	12.02	12.31	11.96	12.16	2,105,554	+0.14(+1.13%)
Jun 13, 2006	12.17	12.34	11.96	12.02	2,709,210	-0.32(-2.58%)
Jun 12, 2006	12.36	12.55	12.29	12.34	2,314,936	+0.04(+0.35%)
Jun 09, 2006	12.44	12.59	12.20	12.30	2,323,215	+0.07(+0.57%)
Jun 08, 2006	12.52	12.59	11.76	12.23	4,539,842	-0.37(-2.90%)
Jun 07, 2006	12.63	12.81	12.58	12.59	2,010,693	-0.13(-1.05%)
Jun 06, 2006	12.67	12.79	12.61	12.73	2,383,581	-0.11(-0.88%)
Jun 05, 2006	13.09	13.16	12.83	12.84	2,671,611	-0.32(-2.42%)
Jun 02, 2006	13.05	13.19	12.92	13.16	1,793,377	+0.19(+1.43%)
Jun 01, 2006	12.87	13.01	12.77	12.97	1,563,988	+0.01(+0.11%)
May 31, 2006	12.99	13.09	12.85	12.96	2,235,944	+0.08(+0.65%)
May 30, 2006	13.03	13.12	12.78	12.87	2,050,362	-0.15(-1.16%)
May 26, 2006	13.05	13.09	12.92	13.03	1,702,656	+0.01(+0.07%)
May 25, 2006	12.53	13.09	12.53	13.02	2,814,074	+0.56(+4.52%)
May 24, 2006	12.59	12.68	12.34	12.45	3,319,076	-0.08(-0.65%)
May 23, 2006	12.70	12.86	12.53	12.54	2,834,426	-0.09(-0.69%)
May 22, 2006	12.63	12.69	12.52	12.62	3,210,763	-0.00(-0.02%)
May 19, 2006	12.54	12.77	12.39	12.63	3,804,071	+0.09(+0.74%)
May 18, 2006	12.71	12.73	12.49	12.53	3,200,414	-0.07(-0.57%)
May 17, 2006	12.76	12.91	12.52	12.60	3,720,939	-0.23(-1.81%)
May 16, 2006	12.78	12.96	12.50	12.84	2,923,422	+0.06(+0.50%)
May 15, 2006	12.97	13.05	12.51	12.77	4,307,693	-0.31(-2.37%)
May 12, 2006	13.37	13.37	12.99	13.08	2,395,999	-0.23(-1.72%)
May 11, 2006	13.62	13.65	13.22	13.31	3,528,804	-0.24(-1.78%)
May 10, 2006	13.62	13.74	13.49	13.55	3,033,460	-0.19(-1.37%)
May 09, 2006	13.72	13.79	13.64	13.74	1,800,966	+0.07(+0.51%)
May 08, 2006	13.85	13.85	13.51	13.67	2,131,770	-0.12(-0.90%)
May 05, 2006	13.70	13.93	13.70	13.80	2,016,903	+0.16(+1.19%)
May 04, 2006	13.58	13.75	13.54	13.63	2,724,043	+0.08(+0.56%)
May 03, 2006	13.53	13.68	13.52	13.56	2,020,007	+0.03(+0.21%)
May 02, 2006	13.40	13.55	13.34	13.53	4,609,522	+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.