Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.84	13.84	13.69	13.83	171,911	+0.03(+0.24%)
Jul 28, 2006	13.79	13.85	13.69	13.80	178,135	+0.09(+0.64%)
Jul 27, 2006	13.74	13.77	13.66	13.71	237,636	+0.00(+0.00%)
Jul 26, 2006	13.74	13.76	13.52	13.71	250,818	+0.15(+1.09%)
Jul 25, 2006	13.80	13.85	13.55	13.56	238,002	-0.13(-0.96%)
Jul 24, 2006	13.87	13.88	13.57	13.69	343,639	+0.13(+0.93%)
Jul 21, 2006	13.85	13.87	13.50	13.57	307,389	+0.20(+1.51%)
Jul 20, 2006	13.46	13.49	13.33	13.37	142,069	-0.10(-0.73%)
Jul 19, 2006	13.41	13.52	13.34	13.46	298,052	+0.07(+0.53%)
Jul 18, 2006	13.46	13.52	13.31	13.39	248,072	-0.07(-0.53%)
Jul 17, 2006	13.52	13.52	13.39	13.46	232,144	-0.05(-0.40%)
Jul 14, 2006	13.55	13.55	13.44	13.52	220,061	+0.05(+0.41%)
Jul 13, 2006	13.56	13.67	13.45	13.46	214,385	-0.12(-0.88%)
Jul 12, 2006	13.80	13.98	13.56	13.58	404,787	-0.26(-1.85%)
Jul 11, 2006	13.87	13.93	13.78	13.84	146,829	-0.04(-0.31%)
Jul 10, 2006	13.96	14.03	13.88	13.88	246,790	-0.07(-0.47%)
Jul 07, 2006	13.93	14.02	13.87	13.95	116,621	-0.03(-0.23%)
Jul 06, 2006	13.94	14.03	13.86	13.98	263,084	+0.00(+0.00%)
Jul 05, 2006	14.23	14.26	13.96	13.98	234,707	-0.25(-1.73%)
Jul 03, 2006	14.23	14.29	14.17	14.23	120,282	-0.27(-1.85%)
Jun 30, 2006	14.47	14.53	14.40	14.50	288,715	+0.14(+0.99%)
Jun 29, 2006	14.42	14.53	14.35	14.35	277,913	-0.06(-0.42%)
Jun 28, 2006	14.47	14.58	14.40	14.41	161,658	-0.01(-0.04%)
Jun 27, 2006	14.46	14.57	14.41	14.42	210,540	-0.10(-0.68%)
Jun 26, 2006	14.59	14.61	14.48	14.52	186,008	-0.02(-0.15%)
Jun 23, 2006	14.71	14.73	14.33	14.54	375,312	-0.17(-1.15%)
Jun 22, 2006	14.64	14.80	14.58	14.71	129,803	+0.04(+0.30%)
Jun 21, 2006	14.64	14.69	14.61	14.67	140,238	+0.08(+0.52%)
Jun 20, 2006	14.58	14.61	14.51	14.59	142,435	+0.05(+0.38%)
Jun 19, 2006	14.54	14.58	14.42	14.53	233,059	+0.00(+0.00%)
Jun 16, 2006	14.52	14.65	14.41	14.53	203,950	+0.03(+0.23%)
Jun 15, 2006	14.15	14.63	14.14	14.50	207,977	+0.40(+2.87%)
Jun 14, 2006	14.39	14.40	13.99	14.10	433,348	-0.29(-2.01%)
Jun 13, 2006	14.51	14.53	14.37	14.39	157,814	-0.15(-1.05%)
Jun 12, 2006	14.59	14.68	14.53	14.54	121,930	-0.04(-0.26%)
Jun 09, 2006	14.63	14.64	14.56	14.58	130,169	+0.09(+0.60%)
Jun 08, 2006	14.64	14.64	14.43	14.49	198,274	-0.07(-0.49%)
Jun 07, 2006	14.56	14.64	14.53	14.56	135,478	+0.03(+0.19%)
Jun 06, 2006	14.63	14.64	14.48	14.53	146,646	-0.04(-0.26%)
Jun 05, 2006	14.58	14.62	14.53	14.57	173,009	-0.01(-0.08%)
Jun 02, 2006	14.58	14.58	14.49	14.58	180,149	-0.03(-0.19%)
Jun 01, 2006	14.40	14.61	14.39	14.61	199,006	+0.20(+1.36%)
May 31, 2006	14.42	14.43	14.39	14.41	270,773	+0.02(+0.15%)
May 30, 2006	14.45	14.46	14.35	14.39	327,345	-0.06(-0.42%)
May 26, 2006	14.44	14.46	14.39	14.45	159,278	+0.02(+0.11%)
May 25, 2006	14.50	14.55	14.35	14.44	244,410	-0.01(-0.04%)
May 24, 2006	14.61	14.64	14.26	14.44	370,368	-0.16(-1.12%)
May 23, 2006	15.02	15.23	14.59	14.61	469,780	-0.36(-2.37%)
May 22, 2006	14.61	14.96	14.58	14.96	242,579	+0.21(+1.44%)
May 19, 2006	14.79	14.94	14.73	14.75	215,300	-0.03(-0.18%)
May 18, 2006	14.99	14.99	14.78	14.78	124,859	-0.14(-0.95%)
May 17, 2006	14.78	15.13	14.77	14.92	107,467	-0.05(-0.33%)
May 16, 2006	15.24	15.24	14.90	14.97	195,345	-0.03(-0.18%)
May 15, 2006	15.02	15.04	14.75	14.99	308,671	+0.08(+0.55%)
May 12, 2006	15.10	15.12	14.84	14.91	106,735	-0.05(-0.36%)
May 11, 2006	15.02	15.06	14.89	14.97	133,647	-0.02(-0.15%)
May 10, 2006	15.15	15.19	14.98	14.99	105,087	-0.11(-0.72%)
May 09, 2006	15.16	15.24	15.03	15.10	100,510	-0.03(-0.22%)
May 08, 2006	15.02	15.28	15.02	15.13	134,746	+0.05(+0.33%)
May 05, 2006	15.18	15.21	15.04	15.08	101,791	-0.05(-0.36%)
May 04, 2006	15.05	15.19	15.03	15.14	90,990	+0.11(+0.73%)
May 03, 2006	15.05	15.10	15.02	15.03	112,776	-0.03(-0.18%)
May 02, 2006	15.21	15.29	15.05	15.05	164,588	-0.13(-0.86%)

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.