Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.30	16.33	16.25	16.30	61,556	+0.06(+0.36%)
Jul 28, 2006	16.02	16.26	16.02	16.25	28,348	+0.34(+2.14%)
Jul 27, 2006	19.98	16.30	15.88	15.90	19,978	-0.04(-0.23%)
Jul 26, 2006	15.85	15.99	15.72	15.94	32,262	+0.13(+0.84%)
Jul 25, 2006	15.82	15.85	15.64	15.81	55,886	+0.09(+0.57%)
Jul 24, 2006	15.70	15.80	15.63	15.72	117,712	+0.15(+0.95%)
Jul 21, 2006	15.54	15.65	15.50	15.57	28,753	+0.07(+0.48%)
Jul 20, 2006	15.68	15.68	15.48	15.50	48,461	+0.02(+0.14%)
Jul 19, 2006	15.04	15.57	15.04	15.48	47,921	+0.21(+1.36%)
Jul 18, 2006	15.22	15.27	14.98	15.27	81,669	+0.03(+0.19%)
Jul 17, 2006	15.11	15.26	15.11	15.24	50,351	-0.19(-1.20%)
Jul 14, 2006	15.35	15.53	15.31	15.42	190,607	-0.01(-0.05%)
Jul 13, 2006	15.63	15.67	15.43	15.43	189,663	-0.27(-1.75%)
Jul 12, 2006	15.92	15.92	15.65	15.70	226,785	-0.17(-1.07%)
Jul 11, 2006	15.73	15.89	15.69	15.88	167,119	+0.03(+0.19%)
Jul 10, 2006	15.68	15.87	15.68	15.85	40,227	+0.07(+0.47%)
Jul 07, 2006	15.88	15.91	15.70	15.77	76,000	-0.20(-1.25%)
Jul 06, 2006	11.87	15.97	15.56	15.97	138,906	+0.20(+1.27%)
Jul 05, 2006	15.77	15.79	15.61	15.77	218,821	-0.24(-1.48%)
Jul 03, 2006	15.82	16.01	15.82	16.01	27,673	+0.25(+1.60%)
Jun 30, 2006	15.76	15.84	15.68	15.76	182,373	+0.07(+0.47%)
Jun 29, 2006	15.25	15.72	15.25	15.68	120,412	+0.47(+3.07%)
Jun 28, 2006	15.14	15.24	15.07	15.22	98,948	+0.18(+1.18%)
Jun 27, 2006	15.19	15.26	15.04	15.04	27,133	-0.16(-1.07%)
Jun 26, 2006	15.23	15.36	15.13	15.20	174,678	-0.07(-0.44%)
Jun 23, 2006	15.10	15.36	15.10	15.27	39,012	-0.04(-0.24%)
Jun 22, 2006	15.16	15.38	15.16	15.30	70,465	-0.03(-0.19%)
Jun 21, 2006	15.16	15.41	15.16	15.33	85,044	+0.21(+1.37%)
Jun 20, 2006	15.00	15.23	15.00	15.13	95,303	+0.03(+0.20%)
Jun 19, 2006	15.19	15.22	15.02	15.10	108,533	-0.04(-0.29%)
Jun 16, 2006	15.19	15.21	15.07	15.14	62,366	-0.29(-1.87%)
Jun 15, 2006	15.06	15.43	15.06	15.43	115,282	+0.67(+4.57%)
Jun 14, 2006	14.70	14.87	14.62	14.76	134,856	+0.27(+1.89%)
Jun 13, 2006	14.59	14.82	14.45	14.48	222,600	-0.43(-2.88%)
Jun 12, 2006	15.19	15.25	14.91	14.91	163,879	-0.30(-1.95%)
Jun 09, 2006	15.22	15.37	15.16	15.21	148,625	+0.04(+0.29%)
Jun 08, 2006	15.11	15.30	14.90	15.16	524,171	-0.37(-2.38%)
Jun 07, 2006	15.45	15.70	15.45	15.53	267,283	-0.21(-1.32%)
Jun 06, 2006	15.70	15.77	15.56	15.74	955,064	-0.04(-0.24%)
Jun 05, 2006	16.09	16.10	15.75	15.78	101,783	-0.33(-2.07%)
Jun 02, 2006	16.11	16.13	15.99	16.11	127,971	+0.29(+1.83%)
Jun 01, 2006	15.65	15.84	15.55	15.82	78,970	+0.03(+0.19%)
May 31, 2006	15.78	15.88	15.65	15.79	68,845	+0.13(+0.80%)
May 30, 2006	15.81	15.88	15.67	15.67	106,778	-0.19(-1.21%)
May 26, 2006	15.90	15.93	15.76	15.86	89,904	+0.10(+0.66%)
May 25, 2006	15.63	15.82	15.62	15.76	112,582	+0.20(+1.29%)
May 24, 2006	15.63	15.67	15.36	15.56	208,291	-0.14(-0.90%)
May 23, 2006	15.70	15.92	15.68	15.70	149,975	+0.10(+0.67%)
May 22, 2006	15.59	15.65	15.27	15.59	642,559	-0.34(-2.14%)
May 19, 2006	15.66	15.94	15.66	15.93	196,547	+0.08(+0.51%)
May 18, 2006	16.60	16.60	15.85	15.85	177,378	-0.21(-1.29%)
May 17, 2006	16.52	16.52	15.96	16.06	327,219	-0.59(-3.56%)
May 16, 2006	16.63	16.69	16.48	16.65	86,529	+0.10(+0.63%)
May 15, 2006	16.56	16.79	16.43	16.55	195,467	-0.24(-1.46%)
May 12, 2006	16.85	16.91	16.74	16.79	298,061	-0.12(-0.70%)
May 11, 2006	17.05	17.08	16.91	16.91	122,977	-0.11(-0.65%)
May 10, 2006	17.00	17.06	16.90	17.02	201,677	+0.04(+0.26%)
May 09, 2006	16.93	17.04	16.86	16.98	110,423	+0.13(+0.75%)
May 08, 2006	20.05	17.00	16.80	16.85	118,927	+0.09(+0.53%)
May 05, 2006	16.70	17.04	16.65	16.76	183,453	+0.17(+1.03%)
May 04, 2006	16.37	16.59	16.33	16.59	215,986	+0.18(+1.08%)
May 03, 2006	16.45	16.49	16.34	16.42	89,769	-0.17(-1.03%)
May 02, 2006	16.58	16.63	16.50	16.59	285,641	+0.21(+1.31%)

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.