Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.14	14.49	13.90	14.32	18,087	+0.19(+1.37%)
Jul 28, 2006	14.47	14.47	13.48	14.13	11,468	-0.32(-2.24%)
Jul 27, 2006	13.60	14.47	13.60	14.45	1,671	+0.66(+4.76%)
Jul 26, 2006	13.60	13.80	13.60	13.80	3,149	-0.20(-1.46%)
Jul 25, 2006	14.04	14.04	13.76	14.00	2,020	-0.02(-0.12%)
Jul 24, 2006	14.35	14.35	13.79	14.02	3,342	-0.08(-0.53%)
Jul 21, 2006	14.05	14.32	13.91	14.09	2,599	-0.24(-1.65%)
Jul 20, 2006	13.93	14.42	13.06	14.33	13,511	+0.62(+4.56%)
Jul 19, 2006	13.70	13.70	13.70	13.70	0	+0.00(+0.00%)
Jul 18, 2006	13.70	13.71	13.70	13.70	1,114	+0.04(+0.31%)
Jul 17, 2006	13.76	14.16	13.66	13.66	8,356	-0.33(-2.35%)
Jul 14, 2006	14.32	14.86	13.99	13.99	10,809	-0.39(-2.70%)
Jul 13, 2006	14.60	14.63	14.25	14.38	9,936	-0.32(-2.20%)
Jul 12, 2006	14.77	14.77	14.63	14.70	2,228	+0.07(+0.48%)
Jul 11, 2006	14.78	14.78	14.63	14.63	3,485	-0.18(-1.20%)
Jul 10, 2006	15.07	15.07	14.81	14.81	668	-0.26(-1.75%)
Jul 07, 2006	14.84	15.07	14.84	15.07	742	-0.08(-0.50%)
Jul 06, 2006	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Jul 05, 2006	15.15	15.15	15.15	15.15	185	+0.18(+1.19%)
Jul 03, 2006	14.97	14.97	14.97	14.97	185	-0.20(-1.35%)
Jun 30, 2006	14.85	15.17	14.85	15.17	3,416	+0.47(+3.22%)
Jun 29, 2006	14.75	14.77	14.70	14.70	5,571	+0.10(+0.70%)
Jun 28, 2006	14.88	15.44	14.60	14.60	2,117	-0.58(-3.83%)
Jun 27, 2006	15.18	15.18	15.18	15.18	308	-0.02(-0.11%)
Jun 23, 2006	15.20	15.20	15.20	15.20	0	+0.00(+0.00%)
Jun 22, 2006	15.20	15.20	15.20	15.20	0	+0.00(+0.00%)
Jun 21, 2006	15.20	15.21	14.97	15.20	1,309	+0.25(+1.69%)
Jun 20, 2006	15.08	15.31	14.68	14.94	7,299	-0.19(-1.25%)
Jun 19, 2006	15.33	15.35	15.13	15.13	4,066	-0.25(-1.60%)
Jun 16, 2006	15.27	15.38	15.27	15.38	928	+0.11(+0.73%)
Jun 15, 2006	15.23	15.66	15.20	15.27	3,964	-0.55(-3.51%)
Jun 14, 2006	16.12	16.12	15.70	15.82	2,235	+0.65(+4.30%)
Jun 13, 2006	15.05	15.17	14.96	15.17	2,228	-0.05(-0.32%)
Jun 12, 2006	15.44	15.44	14.93	15.22	3,907	+0.00(+0.00%)
Jun 09, 2006	15.33	15.41	15.22	15.22	4,085	-0.12(-0.77%)
Jun 08, 2006	15.86	16.11	15.34	15.34	7,550	-0.79(-4.88%)
Jun 07, 2006	16.12	16.12	16.12	16.12	185	-0.03(-0.19%)
Jun 06, 2006	16.15	16.15	16.15	16.15	185	+0.27(+1.70%)
Jun 05, 2006	16.15	16.15	15.76	15.89	1,671	-0.27(-1.67%)
Jun 02, 2006	16.01	16.15	16.01	16.15	557	+0.17(+1.04%)
Jun 01, 2006	16.07	16.07	15.23	15.99	742	+0.18(+1.16%)
May 31, 2006	16.05	16.05	15.80	15.80	371	-0.34(-2.13%)
May 30, 2006	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
May 26, 2006	16.15	16.15	16.15	16.15	185	-0.01(-0.03%)
May 25, 2006	16.14	16.15	16.14	16.15	380	+0.25(+1.56%)
May 24, 2006	15.89	16.33	15.89	15.91	11,899	-0.16(-1.01%)
May 23, 2006	14.86	16.07	14.82	16.07	13,883	+1.23(+8.31%)
May 22, 2006	14.84	15.15	14.84	14.84	867	-0.24(-1.57%)
May 19, 2006	15.21	15.47	14.92	15.07	20,891	-0.40(-2.61%)
May 18, 2006	15.62	15.62	15.23	15.48	13,378	-0.40(-2.54%)
May 17, 2006	16.06	16.06	15.62	15.88	3,901	-0.20(-1.23%)
May 16, 2006	16.42	16.42	16.08	16.08	2,321	-0.35(-2.11%)
May 15, 2006	16.21	16.42	16.21	16.42	1,114	+0.01(+0.03%)
May 12, 2006	16.42	16.42	16.42	16.42	0	+0.00(+0.00%)
May 11, 2006	16.40	16.42	16.17	16.42	2,376	+0.26(+1.63%)
May 10, 2006	16.28	16.42	16.15	16.15	2,506	-0.27(-1.64%)
May 09, 2006	16.15	16.42	16.15	16.42	2,568	+0.08(+0.49%)
May 08, 2006	16.15	16.37	16.15	16.34	1,322	+0.19(+1.17%)
May 05, 2006	15.94	16.15	15.94	16.15	928	+0.11(+0.71%)
May 04, 2006	16.15	16.15	15.70	16.04	1,671	+0.06(+0.37%)
May 03, 2006	15.89	16.15	15.87	15.98	1,485	-0.17(-1.07%)
May 02, 2006	16.06	16.15	16.06	16.15	371	+0.01(+0.03%)

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.