Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.33	13.64	13.29	13.59	35,106	+0.18(+1.34%)
Jul 28, 2006	13.12	13.44	13.12	13.41	39,525	+0.29(+2.24%)
Jul 27, 2006	13.54	13.54	13.11	13.12	30,687	-0.35(-2.60%)
Jul 26, 2006	13.14	13.56	13.06	13.47	52,291	+0.33(+2.51%)
Jul 25, 2006	13.20	13.34	13.05	13.14	50,818	-0.06(-0.46%)
Jul 24, 2006	12.74	13.20	12.74	13.20	97,954	+0.40(+3.12%)
Jul 21, 2006	13.32	13.32	12.78	12.80	119,067	-0.53(-3.94%)
Jul 20, 2006	13.01	13.43	12.99	13.32	101,636	+0.31(+2.38%)
Jul 19, 2006	12.93	13.14	12.93	13.01	59,656	+0.14(+1.11%)
Jul 18, 2006	12.78	12.92	12.78	12.87	80,032	+0.15(+1.15%)
Jul 17, 2006	12.78	12.87	12.68	12.73	49,836	-0.02(-0.16%)
Jul 14, 2006	13.14	13.23	12.74	12.75	115,875	-0.39(-2.98%)
Jul 13, 2006	13.43	13.44	13.10	13.14	91,571	-0.29(-2.12%)
Jul 12, 2006	13.52	13.53	13.42	13.42	52,045	-0.10(-0.72%)
Jul 11, 2006	13.52	13.54	13.41	13.52	105,073	+0.00(+0.03%)
Jul 10, 2006	13.49	13.65	13.49	13.52	75,122	+0.06(+0.45%)
Jul 07, 2006	13.52	13.60	13.45	13.45	41,980	-0.11(-0.81%)
Jul 06, 2006	13.64	13.70	13.49	13.56	111,947	-0.07(-0.54%)
Jul 05, 2006	13.64	13.74	13.54	13.64	127,659	-0.04(-0.33%)
Jul 03, 2006	13.81	13.81	13.60	13.68	39,525	-0.15(-1.12%)
Jun 30, 2006	13.58	13.84	13.45	13.84	224,386	+0.23(+1.71%)
Jun 29, 2006	13.54	13.60	13.40	13.60	115,384	+0.14(+1.06%)
Jun 28, 2006	13.20	13.52	13.20	13.46	69,967	-0.02(-0.15%)
Jun 27, 2006	13.62	13.62	13.44	13.48	172,831	-0.04(-0.27%)
Jun 26, 2006	13.20	13.54	13.12	13.52	134,533	+0.40(+3.04%)
Jun 23, 2006	12.95	13.15	12.95	13.12	157,365	+0.17(+1.29%)
Jun 22, 2006	12.78	13.14	12.73	12.95	259,002	+0.11(+0.86%)
Jun 21, 2006	12.69	12.93	12.66	12.84	179,705	+0.20(+1.55%)
Jun 20, 2006	12.70	12.78	12.65	12.65	75,859	-0.06(-0.48%)
Jun 19, 2006	12.79	12.87	12.69	12.71	50,327	-0.09(-0.67%)
Jun 16, 2006	13.03	13.03	12.79	12.79	238,134	-0.24(-1.84%)
Jun 15, 2006	12.63	13.04	12.63	13.03	63,584	+0.40(+3.13%)
Jun 14, 2006	12.98	12.98	12.63	12.64	120,540	-0.34(-2.64%)
Jun 13, 2006	12.83	13.08	12.79	12.98	101,391	+0.15(+1.21%)
Jun 12, 2006	13.07	13.07	12.68	12.83	173,813	-0.23(-1.78%)
Jun 09, 2006	13.12	13.12	12.90	13.06	72,913	-0.05(-0.40%)
Jun 08, 2006	12.73	13.12	12.67	13.11	90,343	+0.42(+3.31%)
Jun 07, 2006	12.63	12.89	12.59	12.69	114,402	+0.07(+0.58%)
Jun 06, 2006	12.49	12.71	12.48	12.62	89,116	+0.12(+0.98%)
Jun 05, 2006	12.42	12.54	12.35	12.50	201,064	+0.08(+0.62%)
Jun 02, 2006	12.55	12.63	12.22	12.42	180,933	-0.02(-0.20%)
Jun 01, 2006	12.55	12.67	12.36	12.44	214,812	-0.12(-0.97%)
May 31, 2006	12.69	12.85	12.55	12.57	100,654	-0.12(-0.93%)
May 30, 2006	12.92	12.96	12.62	12.68	202,291	-0.19(-1.49%)
May 26, 2006	12.83	12.91	12.79	12.88	88,625	+0.01(+0.09%)
May 25, 2006	12.85	12.87	12.77	12.86	75,368	+0.06(+0.45%)
May 24, 2006	12.87	12.89	12.66	12.81	65,793	-0.06(-0.47%)
May 23, 2006	12.81	12.99	12.81	12.87	147,054	+0.04(+0.32%)
May 22, 2006	13.05	13.12	12.75	12.83	102,864	-0.22(-1.72%)
May 19, 2006	13.24	13.36	12.99	13.05	145,581	-0.19(-1.45%)
May 18, 2006	13.51	13.56	13.22	13.24	128,641	-0.23(-1.69%)
May 17, 2006	13.40	13.58	13.28	13.47	414,648	-0.42(-3.02%)
May 16, 2006	14.26	14.59	13.79	13.89	223,650	-0.40(-2.77%)
May 15, 2006	13.48	14.29	13.45	14.29	522,668	+0.80(+5.95%)
May 12, 2006	13.71	13.75	13.44	13.48	353,273	-0.21(-1.52%)
May 11, 2006	15.07	15.36	13.57	13.69	1,153,111	+0.59(+4.48%)
May 10, 2006	13.24	13.24	13.10	13.10	45,908	-0.12(-0.92%)
May 09, 2006	13.20	13.24	13.16	13.23	38,543	-0.00(-0.03%)
May 08, 2006	13.45	13.46	13.22	13.23	106,792	-0.22(-1.61%)
May 05, 2006	13.47	13.51	13.44	13.45	77,332	+0.00(+0.03%)
May 04, 2006	13.40	13.56	13.38	13.44	83,224	+0.04(+0.30%)
May 03, 2006	12.74	13.65	12.74	13.40	222,668	+0.62(+4.88%)
May 02, 2006	12.87	12.87	12.75	12.78	75,859	-0.09(-0.73%)

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.