Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.20	14.26	14.12	14.26	8,000	+0.14(+0.99%)
Jul 28, 2006	14.21	14.21	14.11	14.12	10,500	+0.00(+0.00%)
Jul 27, 2006	14.07	14.12	14.04	14.12	8,300	+0.09(+0.64%)
Jul 26, 2006	13.94	14.03	13.94	14.03	14,400	+0.13(+0.91%)
Jul 25, 2006	13.90	13.99	13.84	13.90	11,700	-0.01(-0.05%)
Jul 24, 2006	13.91	13.91	13.91	13.91	2,800	+0.07(+0.51%)
Jul 21, 2006	13.91	13.91	13.71	13.84	14,800	-0.08(-0.57%)
Jul 20, 2006	13.93	13.93	13.84	13.92	6,200	+0.06(+0.43%)
Jul 19, 2006	13.85	13.92	13.84	13.86	4,800	+0.04(+0.29%)
Jul 18, 2006	13.85	13.90	13.82	13.82	2,500	-0.06(-0.43%)
Jul 17, 2006	13.75	13.89	13.72	13.88	7,000	+0.05(+0.36%)
Jul 14, 2006	13.84	13.85	13.75	13.83	7,700	-0.03(-0.22%)
Jul 13, 2006	13.77	13.86	13.64	13.86	30,100	+0.08(+0.58%)
Jul 12, 2006	13.83	13.85	13.78	13.78	10,700	-0.03(-0.22%)
Jul 11, 2006	13.81	13.81	13.80	13.81	3,000	-0.07(-0.50%)
Jul 10, 2006	13.91	13.91	13.77	13.88	5,400	-0.02(-0.14%)
Jul 07, 2006	13.89	13.91	13.77	13.90	6,100	+0.08(+0.58%)
Jul 06, 2006	13.90	13.90	13.78	13.82	7,300	-0.09(-0.65%)
Jul 05, 2006	13.77	13.91	13.77	13.91	9,600	+0.01(+0.07%)
Jul 03, 2006	13.83	13.92	13.83	13.90	14,700	+0.08(+0.58%)
Jun 30, 2006	13.67	13.82	13.67	13.82	10,700	+0.13(+0.95%)
Jun 29, 2006	13.70	13.75	13.66	13.69	13,400	-0.06(-0.44%)
Jun 28, 2006	13.71	13.77	13.66	13.75	3,900	+0.10(+0.73%)
Jun 27, 2006	13.66	13.76	13.65	13.65	9,100	-0.02(-0.15%)
Jun 26, 2006	13.78	13.82	13.60	13.67	19,400	-0.11(-0.80%)
Jun 23, 2006	13.87	13.87	13.60	13.78	31,300	-0.09(-0.65%)
Jun 22, 2006	14.02	14.02	13.83	13.87	14,100	-0.14(-1.00%)
Jun 21, 2006	13.98	14.02	13.98	14.01	6,400	+0.03(+0.21%)
Jun 20, 2006	13.89	14.05	13.89	13.98	6,700	+0.16(+1.16%)
Jun 19, 2006	14.06	14.06	13.82	13.82	13,300	-0.15(-1.07%)
Jun 16, 2006	14.00	14.03	13.86	13.97	9,900	+0.10(+0.72%)
Jun 15, 2006	13.92	14.00	13.85	13.87	16,200	-0.13(-0.93%)
Jun 14, 2006	13.99	14.00	13.91	14.00	22,200	+0.11(+0.79%)
Jun 13, 2006	13.95	14.14	13.66	13.89	55,500	-0.07(-0.50%)
Jun 12, 2006	14.10	14.10	13.96	13.96	12,300	-0.15(-1.06%)
Jun 09, 2006	14.05	14.11	14.02	14.11	12,700	+0.02(+0.14%)
Jun 08, 2006	14.32	14.32	14.03	14.09	25,900	-0.39(-2.69%)
Jun 07, 2006	14.53	14.55	14.43	14.48	9,300	-0.03(-0.21%)
Jun 06, 2006	14.40	14.55	14.40	14.51	12,200	+0.03(+0.21%)
Jun 05, 2006	14.55	14.55	14.39	14.48	8,000	-0.02(-0.14%)
Jun 02, 2006	14.51	14.76	14.41	14.50	17,300	-0.02(-0.14%)
Jun 01, 2006	14.95	14.97	14.36	14.52	36,800	-0.48(-3.20%)
May 31, 2006	14.97	15.15	14.95	15.00	9,100	+0.03(+0.20%)
May 30, 2006	15.10	15.18	14.97	14.97	4,400	-0.07(-0.46%)
May 26, 2006	14.93	15.09	14.93	15.04	6,000	-0.01(-0.07%)
May 25, 2006	14.98	15.05	14.91	15.05	16,500	+0.10(+0.67%)
May 24, 2006	14.95	15.04	14.95	14.95	4,100	-0.03(-0.20%)
May 23, 2006	15.20	15.20	14.95	14.98	13,800	-0.12(-0.79%)
May 22, 2006	15.03	15.10	15.00	15.10	2,200	+0.10(+0.67%)
May 19, 2006	15.00	15.00	15.00	15.00	400	+0.07(+0.47%)
May 18, 2006	15.00	15.21	14.93	14.93	14,600	+0.01(+0.07%)
May 17, 2006	15.26	15.26	14.88	14.92	18,200	-0.24(-1.58%)
May 16, 2006	15.27	15.42	15.13	15.16	18,800	-0.12(-0.79%)
May 15, 2006	15.15	15.29	15.15	15.28	2,600	+0.07(+0.46%)
May 12, 2006	15.43	15.43	15.21	15.21	8,600	-0.22(-1.43%)
May 11, 2006	15.14	15.43	15.14	15.43	10,800	+0.13(+0.85%)
May 10, 2006	15.40	15.45	15.30	15.30	9,100	+0.06(+0.39%)
May 09, 2006	15.27	15.45	15.18	15.24	17,700	+0.04(+0.26%)
May 08, 2006	15.50	15.50	15.19	15.20	13,700	-0.25(-1.62%)
May 05, 2006	15.30	15.51	15.30	15.45	6,000	+0.11(+0.72%)
May 04, 2006	15.20	15.34	15.20	15.34	5,700	+0.13(+0.86%)
May 03, 2006	15.21	15.21	15.14	15.21	2,700	-0.00(-0.00%)
May 02, 2006	15.15	15.21	15.11	15.21	8,700	+0.06(+0.40%)

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.