Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.70	12.79	12.69	12.73	61,219	+0.00(+0.00%)
Jul 28, 2006	12.62	12.74	12.62	12.73	171,781	+0.15(+1.17%)
Jul 27, 2006	12.72	12.74	12.57	12.58	117,414	-0.10(-0.81%)
Jul 26, 2006	12.76	12.76	12.67	12.68	265,438	-0.17(-1.35%)
Jul 25, 2006	12.72	12.88	12.71	12.86	49,341	+0.11(+0.88%)
Jul 24, 2006	12.58	12.76	12.58	12.74	45,229	+0.22(+1.73%)
Jul 21, 2006	12.64	12.64	12.51	12.53	155,334	-0.13(-1.05%)
Jul 20, 2006	12.83	12.83	12.66	12.66	285,997	-0.12(-0.92%)
Jul 19, 2006	12.65	12.80	12.65	12.78	163,100	+0.25(+1.99%)
Jul 18, 2006	12.54	12.61	12.41	12.53	126,094	-0.08(-0.63%)
Jul 17, 2006	12.52	12.64	12.52	12.61	689,865	+0.09(+0.68%)
Jul 14, 2006	12.65	12.65	12.49	12.52	738,750	-0.17(-1.36%)
Jul 13, 2006	12.80	12.84	12.67	12.70	1,490,292	-0.20(-1.56%)
Jul 12, 2006	13.11	13.11	12.90	12.90	63,961	-0.19(-1.42%)
Jul 11, 2006	13.06	13.10	12.95	13.08	32,437	+0.00(+0.02%)
Jul 10, 2006	13.08	13.15	13.04	13.08	67,615	+0.04(+0.34%)
Jul 07, 2006	13.08	13.14	13.03	13.04	264,524	-0.12(-0.92%)
Jul 06, 2006	13.18	13.20	13.12	13.16	88,174	-0.01(-0.08%)
Jul 05, 2006	13.20	13.20	13.11	13.17	4,018,125	-0.12(-0.92%)
Jul 03, 2006	13.33	13.33	13.24	13.29	140,257	+0.02(+0.12%)
Jun 30, 2006	13.33	13.33	13.28	13.28	43,402	-0.00(-0.02%)
Jun 29, 2006	13.10	13.28	13.07	13.28	160,359	+0.27(+2.07%)
Jun 28, 2006	13.00	13.04	12.96	13.01	84,063	+0.02(+0.13%)
Jun 27, 2006	13.10	13.14	12.98	12.99	53,910	-0.15(-1.15%)
Jun 26, 2006	13.07	13.14	13.07	13.14	55,737	+0.06(+0.43%)
Jun 23, 2006	13.07	13.17	13.05	13.08	81,321	-0.03(-0.23%)
Jun 22, 2006	13.16	13.17	13.06	13.12	252,189	-0.11(-0.83%)
Jun 21, 2006	13.13	13.28	13.13	13.22	93,200	+0.13(+0.99%)
Jun 20, 2006	13.10	13.18	13.10	13.10	37,919	-0.01(-0.05%)
Jun 19, 2006	13.22	13.25	13.09	13.10	35,635	-0.08(-0.61%)
Jun 16, 2006	13.20	13.26	13.15	13.18	26,041	-0.06(-0.45%)
Jun 15, 2006	12.96	13.26	12.96	13.24	98,682	+0.29(+2.21%)
Jun 14, 2006	12.87	12.96	12.87	12.96	91,372	+0.06(+0.46%)
Jun 13, 2006	12.93	13.04	12.89	12.90	492,957	-0.08(-0.61%)
Jun 12, 2006	13.13	13.14	12.98	12.98	61,219	-0.18(-1.38%)
Jun 09, 2006	13.20	13.24	13.16	13.16	68,986	-0.07(-0.50%)
Jun 08, 2006	13.19	13.23	13.00	13.22	729,613	+0.01(+0.10%)
Jun 07, 2006	13.23	13.34	13.21	13.21	44,315	-0.02(-0.12%)
Jun 06, 2006	13.30	13.30	13.13	13.22	47,970	-0.04(-0.33%)
Jun 05, 2006	13.38	13.44	13.24	13.27	83,149	-0.18(-1.33%)
Jun 02, 2006	13.51	13.51	13.35	13.45	68,072	-0.03(-0.24%)
Jun 01, 2006	13.31	13.48	13.31	13.48	48,884	+0.19(+1.45%)
May 31, 2006	13.22	13.30	13.22	13.29	158,075	+0.10(+0.76%)
May 30, 2006	13.33	13.33	13.19	13.19	107,820	-0.21(-1.55%)
May 26, 2006	13.37	13.40	13.36	13.40	33,351	+0.07(+0.54%)
May 25, 2006	13.26	13.32	13.21	13.32	52,539	+0.16(+1.20%)
May 24, 2006	13.17	13.21	13.07	13.17	423,970	-0.02(-0.13%)
May 23, 2006	13.32	13.35	13.18	13.18	75,382	-0.09(-0.71%)
May 22, 2006	13.31	13.33	13.19	13.28	1,350,492	-0.09(-0.67%)
May 19, 2006	13.30	13.37	13.26	13.37	113,302	+0.07(+0.53%)
May 18, 2006	13.34	13.38	13.28	13.30	59,392	+0.01(+0.05%)
May 17, 2006	13.40	13.40	13.29	13.29	226,148	-0.15(-1.11%)
May 16, 2006	13.53	13.53	13.44	13.44	60,763	-0.08(-0.62%)
May 15, 2006	13.44	13.53	13.42	13.52	90,916	+0.06(+0.42%)
May 12, 2006	13.56	13.57	13.47	13.47	50,711	-0.16(-1.16%)
May 11, 2006	13.78	13.78	13.62	13.62	449,554	-0.16(-1.14%)
May 10, 2006	13.72	13.79	13.72	13.78	99,139	+0.01(+0.05%)
May 09, 2006	13.73	13.79	13.72	13.77	79,951	+0.03(+0.22%)
May 08, 2006	13.74	13.79	13.73	13.74	42,488	+0.03(+0.21%)
May 05, 2006	13.64	13.72	13.61	13.72	39,747	+0.17(+1.24%)
May 04, 2006	13.51	13.58	13.50	13.55	185,943	+0.06(+0.45%)
May 03, 2006	13.47	13.49	13.43	13.49	52,996	+0.01(+0.05%)
May 02, 2006	13.49	13.50	13.45	13.48	105,535	+0.00(+0.00%)

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.