Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.59	13.65	13.51	13.57	1,817,870	-0.04(-0.27%)
Jul 28, 2006	13.56	13.89	13.56	13.61	1,944,556	+0.14(+1.07%)
Jul 27, 2006	13.64	13.87	13.45	13.47	878,408	-0.11(-0.83%)
Jul 26, 2006	13.57	13.71	13.31	13.58	1,830,462	-0.12(-0.88%)
Jul 25, 2006	13.60	13.84	13.45	13.70	1,211,150	+0.09(+0.67%)
Jul 24, 2006	13.31	13.62	13.35	13.61	1,448,877	+0.30(+2.26%)
Jul 21, 2006	13.66	13.66	13.29	13.31	1,191,689	-0.35(-2.55%)
Jul 20, 2006	14.13	14.22	13.64	13.66	1,187,110	-0.44(-3.14%)
Jul 19, 2006	13.97	14.17	13.91	14.10	2,220,442	+0.17(+1.20%)
Jul 18, 2006	13.89	14.07	13.68	13.93	1,335,547	+0.04(+0.30%)
Jul 17, 2006	13.92	14.08	13.84	13.89	1,361,876	-0.07(-0.53%)
Jul 14, 2006	14.22	14.25	13.81	13.96	2,082,690	-0.26(-1.82%)
Jul 13, 2006	14.45	14.57	14.22	14.22	1,493,523	-0.30(-2.04%)
Jul 12, 2006	14.54	14.72	14.42	14.52	2,750,082	-0.01(-0.09%)
Jul 11, 2006	14.45	14.58	14.24	14.53	1,268,388	+0.03(+0.18%)
Jul 10, 2006	14.48	14.71	14.38	14.51	1,573,656	+0.07(+0.51%)
Jul 07, 2006	14.56	14.64	14.41	14.43	1,732,013	-0.12(-0.85%)
Jul 06, 2006	14.35	14.63	14.35	14.56	2,473,814	+0.25(+1.74%)
Jul 05, 2006	14.45	14.45	14.10	14.31	2,017,057	-0.14(-0.98%)
Jul 03, 2006	14.78	14.78	14.35	14.45	2,966,059	-0.46(-3.11%)
Jun 30, 2006	14.35	14.91	14.07	14.91	11,325,820	+0.81(+5.76%)
Jun 29, 2006	13.49	14.10	13.46	14.10	2,211,665	+0.75(+5.66%)
Jun 28, 2006	13.30	13.47	13.19	13.34	1,685,841	+0.09(+0.65%)
Jun 27, 2006	13.53	13.71	13.24	13.26	1,671,341	-0.28(-2.03%)
Jun 26, 2006	13.23	13.55	13.23	13.53	1,209,624	+0.28(+2.12%)
Jun 23, 2006	13.15	13.41	13.10	13.25	1,392,784	+0.06(+0.44%)
Jun 22, 2006	13.14	13.26	13.04	13.20	2,271,193	+0.01(+0.06%)
Jun 21, 2006	12.78	13.28	12.77	13.19	2,137,256	+0.42(+3.33%)
Jun 20, 2006	12.96	12.97	12.69	12.76	1,693,473	-0.20(-1.56%)
Jun 19, 2006	13.48	13.48	12.87	12.96	1,452,312	-0.47(-3.51%)
Jun 16, 2006	13.64	13.72	13.18	13.44	4,079,905	-0.20(-1.48%)
Jun 15, 2006	13.11	13.68	13.11	13.64	1,465,667	+0.60(+4.60%)
Jun 14, 2006	12.62	13.04	12.61	13.04	2,224,258	+0.25(+1.97%)
Jun 13, 2006	12.87	13.04	12.67	12.79	2,648,962	-0.09(-0.67%)
Jun 12, 2006	13.34	13.35	12.87	12.87	1,416,824	-0.45(-3.35%)
Jun 09, 2006	13.45	13.65	13.25	13.32	1,003,568	-0.06(-0.45%)
Jun 08, 2006	13.55	13.65	13.16	13.38	3,389,236	-0.19(-1.43%)
Jun 07, 2006	13.75	14.00	13.57	13.57	1,335,165	-0.17(-1.22%)
Jun 06, 2006	13.90	13.94	13.60	13.74	1,438,193	-0.10(-0.76%)
Jun 05, 2006	14.51	14.60	13.83	13.84	1,358,442	-0.67(-4.59%)
Jun 02, 2006	14.65	14.83	14.26	14.51	1,613,722	+0.09(+0.62%)
Jun 01, 2006	14.00	14.42	14.00	14.42	1,720,184	+0.48(+3.48%)
May 31, 2006	13.80	14.04	13.72	13.94	2,329,957	+0.18(+1.30%)
May 30, 2006	14.04	14.10	13.76	13.76	2,479,538	-0.28(-1.98%)
May 26, 2006	13.89	14.05	13.81	14.04	831,473	+0.21(+1.50%)
May 25, 2006	13.70	13.85	13.57	13.83	1,469,864	+0.26(+1.93%)
May 24, 2006	13.59	13.72	13.20	13.57	2,542,118	-0.02(-0.15%)
May 23, 2006	13.78	14.05	13.57	13.59	2,546,315	-0.11(-0.78%)
May 22, 2006	13.80	13.80	13.43	13.70	2,777,556	-0.17(-1.21%)
May 19, 2006	14.10	14.12	13.74	13.86	2,321,944	-0.24(-1.69%)
May 18, 2006	14.28	14.34	14.08	14.10	2,286,838	-0.15(-1.07%)
May 17, 2006	14.43	14.54	14.20	14.25	1,474,062	-0.24(-1.66%)
May 16, 2006	14.53	14.65	14.39	14.49	1,385,534	-0.05(-0.34%)
May 15, 2006	14.83	14.86	14.26	14.54	2,932,861	-0.44(-2.96%)
May 12, 2006	15.48	15.48	14.99	14.99	1,626,696	-0.51(-3.30%)
May 11, 2006	15.95	15.95	15.47	15.50	1,174,518	-0.42(-2.65%)
May 10, 2006	15.85	15.98	15.84	15.92	797,512	+0.04(+0.25%)
May 09, 2006	15.79	16.00	15.72	15.88	1,068,819	+0.09(+0.58%)
May 08, 2006	15.79	15.83	15.76	15.79	2,711,542	+0.00(+0.00%)
May 05, 2006	15.67	15.85	15.65	15.79	1,879,305	+0.17(+1.11%)
May 04, 2006	15.50	15.65	15.45	15.62	1,287,848	+0.09(+0.57%)
May 03, 2006	15.43	15.56	15.38	15.53	3,064,508	+0.07(+0.44%)
May 02, 2006	15.22	15.48	15.16	15.46	1,739,263	+0.22(+1.44%)

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.