Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.41	16.60	16.00	16.06	9,223	-0.54(-3.25%)
Jul 28, 2006	16.35	16.60	16.15	16.60	35,627	+0.21(+1.28%)
Jul 27, 2006	16.20	16.70	16.12	16.39	51,957	+0.13(+0.80%)
Jul 26, 2006	16.22	16.75	15.75	16.26	471,622	-0.14(-0.85%)
Jul 25, 2006	16.00	16.80	15.85	16.40	50,424	+0.40(+2.50%)
Jul 24, 2006	16.00	16.00	15.77	16.00	40,765	+0.01(+0.06%)
Jul 21, 2006	16.15	16.33	15.78	15.99	22,046	-0.26(-1.60%)
Jul 20, 2006	16.48	16.59	16.10	16.25	50,761	-0.21(-1.28%)
Jul 19, 2006	15.90	16.60	15.90	16.46	44,680	-0.14(-0.84%)
Jul 18, 2006	16.51	16.85	16.47	16.60	251,974	-0.12(-0.72%)
Jul 17, 2006	16.60	16.93	16.53	16.72	61,770	+0.22(+1.33%)
Jul 14, 2006	16.60	16.70	16.40	16.50	83,262	-0.22(-1.32%)
Jul 13, 2006	16.81	16.95	16.51	16.72	255,965	-0.33(-1.94%)
Jul 12, 2006	17.00	17.10	17.00	17.05	139,428	-0.04(-0.23%)
Jul 11, 2006	17.04	17.18	16.95	17.09	114,306	+0.08(+0.47%)
Jul 10, 2006	16.99	17.15	16.75	17.01	972,319	+0.01(+0.06%)
Jul 07, 2006	17.00	17.00	16.79	17.00	40,174	+0.00(+0.00%)
Jul 06, 2006	16.97	17.00	16.76	17.00	271,243	+0.03(+0.18%)
Jul 05, 2006	16.87	17.00	16.87	16.97	44,232	+0.27(+1.62%)
Jul 03, 2006	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Jun 30, 2006	16.74	16.85	16.65	16.70	276,421	-0.04(-0.24%)
Jun 29, 2006	16.74	16.74	16.74	16.74	0	+0.04(+0.24%)
Jun 28, 2006	16.60	16.75	16.48	16.70	118,988	-0.04(-0.24%)
Jun 27, 2006	16.22	16.75	16.15	16.74	519,205	+0.93(+5.88%)
Jun 23, 2006	15.67	15.90	15.65	15.81	15,033	+0.06(+0.38%)
Jun 22, 2006	15.79	16.00	15.51	15.75	773,678	-0.14(-0.88%)
Jun 21, 2006	15.30	15.90	14.96	15.89	58,421	+0.72(+4.75%)
Jun 20, 2006	15.00	15.40	14.66	15.17	53,608	+0.23(+1.54%)
Jun 19, 2006	15.00	15.10	14.65	14.94	27,311	-0.15(-0.99%)
Jun 16, 2006	14.95	15.09	14.55	15.09	27,045	+0.54(+3.71%)
Jun 15, 2006	15.00	15.00	14.55	14.55	155,032	-0.35(-2.35%)
Jun 14, 2006	14.75	15.00	14.75	14.90	23,939	-0.10(-0.67%)
Jun 13, 2006	14.98	15.29	14.85	15.00	161,938	-0.33(-2.15%)
Jun 12, 2006	15.34	15.34	15.00	15.33	54,910	+0.18(+1.19%)
Jun 09, 2006	14.79	15.15	14.75	15.15	236,541	+0.26(+1.75%)
Jun 08, 2006	14.71	14.93	14.60	14.89	71,457	+0.39(+2.69%)
Jun 07, 2006	14.48	14.75	14.35	14.50	290,419	+0.01(+0.07%)
Jun 06, 2006	14.65	14.70	14.41	14.49	95,104	-0.21(-1.43%)
Jun 05, 2006	14.60	14.83	14.60	14.70	28,840	-0.09(-0.61%)
Jun 02, 2006	14.70	14.95	14.65	14.79	87,237	-0.21(-1.40%)
Jun 01, 2006	14.80	15.00	14.80	15.00	78,779	+0.06(+0.40%)
May 31, 2006	14.80	14.94	14.80	14.94	7,862	+0.14(+0.95%)
May 30, 2006	14.94	14.94	14.61	14.80	40,643	-0.29(-1.92%)
May 26, 2006	15.01	15.10	14.92	15.09	88,223	+0.00(+0.00%)
May 25, 2006	14.90	15.10	14.90	15.09	26,590	+0.09(+0.60%)
May 24, 2006	14.90	15.05	14.90	15.00	59,404	-0.10(-0.66%)
May 23, 2006	15.02	15.24	14.98	15.10	11,817	-0.03(-0.20%)
May 22, 2006	15.13	15.13	15.13	15.13	0	+0.00(+0.00%)
May 19, 2006	14.87	15.40	14.87	15.13	41,566	-0.27(-1.75%)
May 18, 2006	14.97	15.64	14.97	15.40	69,962	+0.50(+3.36%)
May 17, 2006	15.70	15.70	14.90	14.90	20,077	-0.70(-4.49%)
May 16, 2006	14.90	15.60	14.90	15.60	60,249	+0.60(+4.00%)
May 15, 2006	15.20	15.21	15.00	15.00	20,714	-0.20(-1.32%)
May 12, 2006	15.00	15.35	15.00	15.20	75,328	+0.20(+1.33%)
May 11, 2006	15.03	15.11	15.00	15.00	20,445	-0.05(-0.33%)
May 10, 2006	14.96	15.19	14.80	15.05	24,113	-0.15(-0.99%)
May 09, 2006	15.15	15.24	15.11	15.20	59,029	+0.04(+0.26%)
May 08, 2006	15.24	15.38	15.16	15.16	4,504	-0.23(-1.49%)
May 05, 2006	15.41	15.41	15.32	15.39	417,804	-0.20(-1.28%)
May 04, 2006	15.40	15.60	15.40	15.59	6,534	+0.09(+0.58%)
May 03, 2006	15.65	15.65	15.40	15.50	21,885	-0.20(-1.27%)
May 02, 2006	15.54	15.70	15.45	15.70	19,673	-0.05(-0.32%)

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.