Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.10	14.24	13.70	14.10	88,284	-0.03(-0.24%)
Jul 28, 2006	14.23	14.23	14.13	14.13	573	+0.08(+0.57%)
Jul 27, 2006	14.05	14.05	14.05	14.05	351	+0.18(+1.31%)
Jul 26, 2006	13.73	13.96	13.73	13.87	8,019	-0.13(-0.90%)
Jul 25, 2006	13.85	14.04	13.85	14.00	20,503	+0.15(+1.11%)
Jul 24, 2006	13.89	14.02	13.84	13.84	4,707	-0.14(-0.98%)
Jul 21, 2006	13.95	14.16	13.87	13.98	18,107	-0.12(-0.85%)
Jul 20, 2006	14.10	14.10	14.10	14.10	175	-0.23(-1.59%)
Jul 19, 2006	13.82	14.38	13.82	14.33	1,939	+0.23(+1.62%)
Jul 18, 2006	14.23	14.23	14.09	14.10	2,625	+0.20(+1.43%)
Jul 17, 2006	13.99	13.99	13.90	13.90	737	-0.15(-1.05%)
Jul 14, 2006	14.38	14.38	13.96	14.05	2,290	-0.05(-0.36%)
Jul 13, 2006	14.24	14.24	14.10	14.10	1,855	-0.14(-1.00%)
Jul 12, 2006	14.24	14.24	14.24	14.24	0	+0.00(+0.00%)
Jul 11, 2006	14.24	14.24	14.24	14.24	1,913	-0.02(-0.12%)
Jul 10, 2006	14.27	14.27	14.25	14.26	1,495	+0.01(+0.04%)
Jul 07, 2006	14.38	14.38	14.24	14.25	15,035	-0.14(-0.97%)
Jul 06, 2006	14.39	14.39	14.39	14.39	702	+0.13(+0.90%)
Jul 05, 2006	14.27	14.27	14.27	14.27	0	+0.00(+0.00%)
Jul 03, 2006	14.24	14.27	14.24	14.27	14,251	-0.03(-0.20%)
Jun 30, 2006	14.24	14.38	14.13	14.29	14,161	+0.03(+0.18%)
Jun 29, 2006	14.27	14.27	14.24	14.27	16,324	-0.09(-0.66%)
Jun 28, 2006	14.58	14.58	14.33	14.36	6,326	-0.13(-0.90%)
Jun 27, 2006	14.76	14.76	14.49	14.49	2,898	-0.30(-2.00%)
Jun 26, 2006	14.83	14.83	14.79	14.79	877	-0.19(-1.29%)
Jun 23, 2006	15.15	15.15	14.81	14.98	57,965	-0.03(-0.19%)
Jun 22, 2006	14.66	15.07	14.51	15.01	53,435	+0.48(+3.33%)
Jun 21, 2006	14.51	14.78	14.19	14.53	50,199	+0.29(+2.04%)
Jun 20, 2006	14.35	14.41	14.24	14.24	25,343	+0.08(+0.60%)
Jun 19, 2006	14.10	14.15	14.10	14.15	12,011	-0.03(-0.19%)
Jun 16, 2006	14.12	14.28	14.12	14.18	3,335	-0.12(-0.84%)
Jun 15, 2006	14.36	14.38	14.27	14.30	2,589	+0.11(+0.76%)
Jun 14, 2006	13.99	14.24	13.96	14.19	2,113	-0.07(-0.52%)
Jun 13, 2006	14.27	14.30	14.07	14.27	4,965	-0.12(-0.83%)
Jun 12, 2006	14.52	14.52	14.12	14.38	1,614	+0.02(+0.12%)
Jun 09, 2006	14.37	14.37	14.30	14.37	2,292	+0.16(+1.15%)
Jun 08, 2006	14.20	14.20	14.20	14.20	526	-0.15(-1.02%)
Jun 07, 2006	14.10	14.35	13.96	14.35	6,240	+0.34(+2.44%)
Jun 06, 2006	14.32	14.32	14.01	14.01	15,450	-0.32(-2.27%)
Jun 05, 2006	14.47	14.47	14.15	14.33	51,874	-0.05(-0.36%)
Jun 02, 2006	14.31	14.51	14.31	14.38	3,385	+0.08(+0.56%)
Jun 01, 2006	14.24	14.31	14.04	14.31	17,119	+0.06(+0.44%)
May 31, 2006	14.24	14.41	14.24	14.24	5,002	-0.06(-0.40%)
May 30, 2006	14.13	14.30	14.13	14.30	895	+0.09(+0.60%)
May 26, 2006	14.21	14.21	14.21	14.21	0	+0.00(+0.00%)
May 25, 2006	14.36	14.36	14.21	14.21	6,241	-0.07(-0.52%)
May 24, 2006	14.19	14.58	14.14	14.29	16,721	+0.15(+1.05%)
May 23, 2006	14.08	14.20	14.05	14.14	1,534	+0.06(+0.45%)
May 22, 2006	14.24	14.24	13.95	14.08	4,195	-0.17(-1.16%)
May 19, 2006	14.24	14.24	14.19	14.24	3,686	+0.06(+0.44%)
May 18, 2006	14.24	14.24	14.13	14.18	3,861	-0.01(-0.08%)
May 17, 2006	14.16	14.25	14.13	14.19	17,140	-0.01(-0.08%)
May 16, 2006	14.30	14.30	14.20	14.20	2,555	-0.07(-0.48%)
May 15, 2006	14.24	14.27	14.24	14.27	6,338	+0.03(+0.20%)
May 12, 2006	14.21	14.24	14.21	14.24	1,170	+0.06(+0.40%)
May 11, 2006	14.24	14.24	14.19	14.19	1,118	-0.11(-0.77%)
May 10, 2006	14.31	14.31	14.30	14.30	572	-0.07(-0.50%)
May 09, 2006	14.37	14.37	14.37	14.37	0	+0.00(+0.00%)
May 08, 2006	14.72	14.72	14.13	14.37	13,175	+0.04(+0.28%)
May 05, 2006	14.33	14.33	14.33	14.33	877	-0.01(-0.04%)
May 04, 2006	14.31	14.33	14.10	14.33	4,739	-0.11(-0.75%)
May 03, 2006	14.47	14.47	14.41	14.44	3,875	-0.17(-1.17%)
May 02, 2006	14.71	14.71	14.48	14.61	7,374	-0.11(-0.74%)

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.