Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.77	14.77	14.63	14.71	66,159	-0.11(-0.75%)
Jul 28, 2006	14.64	14.82	14.61	14.82	97,794	+0.29(+1.98%)
Jul 27, 2006	14.67	14.75	14.50	14.53	92,861	+0.01(+0.04%)
Jul 26, 2006	14.33	14.53	14.27	14.53	54,594	+0.33(+2.32%)
Jul 25, 2006	14.29	14.29	14.05	14.20	75,344	-0.02(-0.17%)
Jul 24, 2006	14.02	14.23	14.02	14.22	35,205	+0.22(+1.55%)
Jul 21, 2006	14.14	14.14	13.91	14.01	157,491	-0.10(-0.71%)
Jul 20, 2006	14.30	14.31	14.11	14.11	88,780	-0.14(-0.95%)
Jul 19, 2006	13.79	14.32	13.79	14.24	75,173	+0.66(+4.89%)
Jul 18, 2006	13.55	13.71	13.38	13.58	86,399	-0.05(-0.39%)
Jul 17, 2006	13.68	13.80	13.63	13.63	96,093	-0.42(-2.97%)
Jul 14, 2006	14.12	14.18	13.93	14.05	629,284	-0.08(-0.54%)
Jul 13, 2006	14.29	14.36	14.12	14.12	88,269	-0.38(-2.63%)
Jul 12, 2006	14.73	14.73	14.51	14.51	40,648	-0.41(-2.72%)
Jul 11, 2006	14.62	14.91	14.59	14.91	79,425	-0.02(-0.16%)
Jul 10, 2006	14.85	14.93	14.76	14.93	67,180	+0.06(+0.40%)
Jul 07, 2006	15.05	15.06	14.83	14.88	223,821	-0.12(-0.78%)
Jul 06, 2006	14.89	15.07	14.88	14.99	99,494	+0.09(+0.59%)
Jul 05, 2006	14.93	14.98	14.76	14.90	109,699	-0.15(-1.02%)
Jul 03, 2006	14.99	15.08	14.90	15.06	144,735	+0.18(+1.23%)
Jun 30, 2006	14.97	14.99	14.78	14.88	206,643	+0.18(+1.20%)
Jun 29, 2006	14.22	14.70	14.16	14.70	139,463	+0.71(+5.04%)
Jun 28, 2006	14.05	14.05	13.86	13.99	33,845	+0.17(+1.23%)
Jun 27, 2006	14.16	14.16	13.82	13.82	87,929	-0.46(-3.21%)
Jun 26, 2006	14.19	14.28	14.11	14.28	65,989	+0.06(+0.41%)
Jun 23, 2006	14.11	14.24	14.05	14.22	30,103	+0.06(+0.46%)
Jun 22, 2006	14.35	14.35	14.12	14.16	75,854	-0.22(-1.51%)
Jun 21, 2006	14.11	14.42	14.09	14.38	80,786	+0.36(+2.60%)
Jun 20, 2006	13.96	14.12	13.90	14.01	56,295	+0.08(+0.59%)
Jun 19, 2006	14.11	14.14	13.88	13.93	48,301	-0.05(-0.34%)
Jun 16, 2006	14.11	14.11	13.83	13.98	138,782	-0.39(-2.70%)
Jun 15, 2006	13.89	14.36	13.82	14.36	165,995	+0.95(+7.10%)
Jun 14, 2006	13.48	13.56	13.39	13.41	317,703	+0.33(+2.52%)
Jun 13, 2006	13.23	13.51	13.05	13.08	304,607	-0.51(-3.76%)
Jun 12, 2006	13.82	13.89	13.59	13.59	289,811	-0.28(-2.03%)
Jun 09, 2006	13.99	14.13	13.85	13.88	139,803	-0.06(-0.42%)
Jun 08, 2006	13.99	14.11	13.59	13.93	688,981	-0.65(-4.44%)
Jun 07, 2006	14.45	14.76	14.45	14.58	322,975	-0.04(-0.24%)
Jun 06, 2006	14.92	14.93	14.47	14.62	1,110,772	-0.34(-2.24%)
Jun 05, 2006	15.18	15.26	14.89	14.95	134,360	-0.33(-2.15%)
Jun 02, 2006	15.38	15.38	15.10	15.28	157,321	+0.14(+0.93%)
Jun 01, 2006	14.79	15.14	14.52	15.14	525,877	+0.25(+1.66%)
May 31, 2006	14.73	14.95	14.69	14.89	90,991	+0.27(+1.85%)
May 30, 2006	15.02	15.02	14.62	14.62	407,674	-0.36(-2.39%)
May 26, 2006	15.02	15.07	14.52	14.98	1,462,831	+0.34(+2.33%)
May 25, 2006	14.49	14.73	14.41	14.64	88,269	+0.12(+0.81%)
May 24, 2006	14.46	14.55	14.24	14.52	160,722	-0.16(-1.08%)
May 23, 2006	14.61	14.90	14.58	14.68	540,504	+0.58(+4.08%)
May 22, 2006	14.02	14.13	13.82	14.11	501,556	-0.59(-4.04%)
May 19, 2006	14.58	14.70	14.49	14.70	162,423	+0.19(+1.30%)
May 18, 2006	14.85	14.90	14.51	14.51	471,112	-0.21(-1.44%)
May 17, 2006	15.10	15.23	14.62	14.72	742,555	-0.79(-5.12%)
May 16, 2006	15.62	15.70	15.42	15.52	283,007	+0.01(+0.08%)
May 15, 2006	15.39	15.63	15.38	15.50	415,837	-0.36(-2.26%)
May 12, 2006	16.12	16.18	15.83	15.86	578,261	-0.45(-2.74%)
May 11, 2006	16.43	16.43	16.27	16.31	294,913	-0.09(-0.57%)
May 10, 2006	16.53	16.56	16.37	16.40	400,360	-0.17(-1.03%)
May 09, 2006	16.45	16.59	16.39	16.57	688,471	+0.06(+0.36%)
May 08, 2006	16.59	16.60	16.44	16.52	210,725	-0.12(-0.71%)
May 05, 2006	16.47	16.63	16.47	16.63	202,221	+0.26(+1.58%)
May 04, 2006	16.11	16.37	16.11	16.37	366,855	+0.22(+1.35%)
May 03, 2006	16.17	16.18	16.03	16.16	219,229	+0.01(+0.04%)
May 02, 2006	16.08	16.17	16.02	16.15	164,124	+0.21(+1.29%)

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.