Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.09	13.13	12.83	12.90	1,217,100	-0.16(-1.21%)
Jul 28, 2006	12.91	13.10	12.87	13.06	396,144	+0.22(+1.69%)
Jul 27, 2006	13.09	13.12	12.70	12.84	503,747	-0.20(-1.55%)
Jul 26, 2006	12.94	13.09	12.72	13.04	287,474	+0.02(+0.17%)
Jul 25, 2006	12.71	13.35	12.71	13.02	726,820	+0.35(+2.72%)
Jul 24, 2006	12.73	12.86	12.58	12.67	241,340	-0.05(-0.41%)
Jul 21, 2006	13.07	13.07	12.60	12.73	390,544	-0.35(-2.64%)
Jul 20, 2006	13.64	13.80	13.04	13.07	289,341	-0.50(-3.70%)
Jul 19, 2006	13.53	13.87	13.52	13.57	323,475	+0.07(+0.50%)
Jul 18, 2006	13.57	13.67	12.97	13.51	228,806	+0.00(+0.00%)
Jul 17, 2006	13.80	13.87	13.45	13.51	537,481	-0.35(-2.49%)
Jul 14, 2006	13.44	14.01	13.43	13.85	330,542	+0.49(+3.71%)
Jul 13, 2006	13.46	13.54	13.22	13.36	297,608	+0.26(+2.00%)
Jul 12, 2006	13.12	13.19	13.05	13.09	173,871	-0.08(-0.57%)
Jul 11, 2006	13.09	13.17	12.73	13.17	154,271	+0.03(+0.23%)
Jul 10, 2006	13.25	13.30	12.94	13.14	146,804	-0.11(-0.85%)
Jul 07, 2006	13.57	13.65	13.16	13.25	173,604	-0.40(-2.91%)
Jul 06, 2006	13.61	13.70	13.57	13.65	327,342	+0.04(+0.28%)
Jul 05, 2006	13.84	13.89	13.46	13.61	221,072	-0.30(-2.16%)
Jul 03, 2006	13.75	13.96	13.71	13.91	158,804	+0.14(+1.03%)
Jun 30, 2006	14.28	14.28	13.56	13.77	1,614,445	-0.48(-3.37%)
Jun 29, 2006	14.17	14.40	14.08	14.25	391,611	+0.12(+0.85%)
Jun 28, 2006	14.08	14.23	13.81	14.13	101,469	+0.08(+0.59%)
Jun 27, 2006	14.06	14.23	14.02	14.05	166,271	+0.02(+0.11%)
Jun 26, 2006	14.31	14.31	14.02	14.03	225,739	-0.27(-1.89%)
Jun 23, 2006	14.56	14.59	14.25	14.30	200,938	-0.26(-1.80%)
Jun 22, 2006	14.25	14.56	14.17	14.56	152,937	+0.32(+2.21%)
Jun 21, 2006	14.10	14.37	14.05	14.25	240,006	+0.13(+0.90%)
Jun 20, 2006	14.29	14.29	14.12	14.12	229,073	-0.22(-1.52%)
Jun 19, 2006	14.28	14.36	14.23	14.34	238,273	+0.08(+0.58%)
Jun 16, 2006	14.32	14.36	14.22	14.26	420,678	-0.07(-0.47%)
Jun 15, 2006	13.80	14.33	13.80	14.32	221,872	+0.59(+4.26%)
Jun 14, 2006	13.60	13.78	13.46	13.74	116,403	+0.15(+1.10%)
Jun 13, 2006	13.75	14.03	13.45	13.59	296,408	-0.22(-1.58%)
Jun 12, 2006	14.10	14.15	13.65	13.81	222,672	-0.29(-2.07%)
Jun 09, 2006	14.17	14.17	13.96	14.10	130,270	-0.12(-0.84%)
Jun 08, 2006	14.32	14.36	14.09	14.22	393,344	-0.11(-0.73%)
Jun 07, 2006	14.05	14.36	14.04	14.32	210,672	+0.29(+2.03%)
Jun 06, 2006	14.18	14.18	13.72	14.04	243,073	-0.14(-1.00%)
Jun 05, 2006	14.03	14.32	13.95	14.18	221,472	+0.07(+0.53%)
Jun 02, 2006	13.96	14.26	13.96	14.11	153,204	+0.15(+1.07%)
Jun 01, 2006	13.80	14.06	13.76	13.96	258,940	+0.08(+0.59%)
May 31, 2006	13.78	13.94	13.52	13.87	382,944	+0.13(+0.98%)
May 30, 2006	14.02	14.26	13.64	13.74	432,545	-0.32(-2.29%)
May 26, 2006	14.25	14.31	14.02	14.06	80,002	-0.17(-1.21%)
May 25, 2006	14.29	14.32	13.94	14.23	182,271	-0.01(-0.11%)
May 24, 2006	14.23	14.32	13.91	14.25	345,076	+0.04(+0.26%)
May 23, 2006	14.71	14.71	14.19	14.21	300,675	-0.50(-3.37%)
May 22, 2006	14.99	15.00	14.59	14.71	236,139	-0.29(-1.95%)
May 19, 2006	14.66	15.00	14.62	15.00	177,338	+0.32(+2.20%)
May 18, 2006	14.98	15.03	14.65	14.68	54,134	-0.25(-1.66%)
May 17, 2006	14.78	15.00	14.62	14.92	141,070	-0.01(-0.05%)
May 16, 2006	15.19	15.22	14.69	14.93	118,136	-0.34(-2.21%)
May 15, 2006	15.45	15.45	15.19	15.27	233,606	-0.22(-1.45%)
May 12, 2006	15.45	15.52	15.25	15.49	150,137	+0.05(+0.34%)
May 11, 2006	15.51	15.59	15.15	15.44	276,541	-0.13(-0.87%)
May 10, 2006	16.12	16.18	15.57	15.58	199,605	-0.40(-2.49%)
May 09, 2006	15.48	16.22	15.45	15.97	176,538	+0.51(+3.30%)
May 08, 2006	15.30	15.51	15.08	15.46	338,409	+0.11(+0.68%)
May 05, 2006	15.31	15.40	15.30	15.36	260,140	+0.06(+0.39%)
May 04, 2006	15.52	15.61	15.28	15.30	84,535	-0.15(-0.97%)
May 03, 2006	15.49	15.77	15.33	15.45	218,672	-0.07(-0.48%)
May 02, 2006	15.47	15.75	15.29	15.52	337,076	+0.01(+0.05%)

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.