Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.42	15.44	14.94	15.33	112,456	-0.18(-1.14%)
Jul 28, 2006	15.03	15.61	14.75	15.51	97,907	+0.63(+4.21%)
Jul 27, 2006	15.33	15.33	14.67	14.88	174,789	-0.29(-1.93%)
Jul 26, 2006	15.18	15.82	15.07	15.17	125,562	-0.16(-1.02%)
Jul 25, 2006	15.62	16.38	14.20	15.33	367,965	-0.23(-1.51%)
Jul 24, 2006	14.83	15.77	14.83	15.56	107,445	+0.91(+6.21%)
Jul 21, 2006	15.19	15.31	14.52	14.65	149,920	-0.58(-3.79%)
Jul 20, 2006	15.87	15.99	15.04	15.23	219,401	-0.64(-4.01%)
Jul 19, 2006	15.85	16.19	15.67	15.87	141,880	+0.06(+0.37%)
Jul 18, 2006	15.52	15.97	15.33	15.81	152,324	+0.39(+2.54%)
Jul 17, 2006	15.65	15.81	15.32	15.42	118,511	-0.20(-1.25%)
Jul 14, 2006	15.76	16.06	15.53	15.61	124,322	-0.18(-1.11%)
Jul 13, 2006	16.06	16.54	15.68	15.79	157,143	-0.34(-2.12%)
Jul 12, 2006	16.85	16.88	16.04	16.13	130,710	-0.65(-3.85%)
Jul 11, 2006	16.80	16.90	16.40	16.78	128,840	-0.17(-0.98%)
Jul 10, 2006	17.11	17.17	16.71	16.94	131,737	+0.01(+0.06%)
Jul 07, 2006	17.13	17.41	16.76	16.93	128,738	-0.20(-1.14%)
Jul 06, 2006	17.06	17.31	16.87	17.13	105,382	+0.19(+1.10%)
Jul 05, 2006	16.89	17.08	16.56	16.94	111,800	-0.18(-1.03%)
Jul 03, 2006	17.61	17.71	16.94	17.12	101,326	-0.49(-2.78%)
Jun 30, 2006	17.38	17.61	17.02	17.61	362,621	+0.37(+2.16%)
Jun 29, 2006	16.68	17.38	16.42	17.24	177,867	+0.72(+4.38%)
Jun 28, 2006	16.46	16.56	16.19	16.51	105,462	+0.16(+0.96%)
Jun 27, 2006	16.62	16.99	16.06	16.36	211,264	-0.31(-1.88%)
Jun 26, 2006	16.07	16.70	15.91	16.67	124,098	+0.74(+4.67%)
Jun 23, 2006	15.79	16.30	15.54	15.93	106,216	+0.07(+0.43%)
Jun 22, 2006	15.94	16.22	15.53	15.86	185,658	-0.20(-1.22%)
Jun 21, 2006	15.84	16.16	15.61	16.05	187,809	+0.23(+1.48%)
Jun 20, 2006	16.23	16.23	15.50	15.82	214,931	+0.22(+1.44%)
Jun 19, 2006	15.54	15.74	15.43	15.59	317,223	-0.01(-0.06%)
Jun 16, 2006	16.06	16.16	15.49	15.60	543,446	-0.48(-2.98%)
Jun 15, 2006	15.87	16.18	15.54	16.08	144,883	+0.45(+2.88%)
Jun 14, 2006	15.43	15.88	15.19	15.63	179,810	+0.16(+1.01%)
Jun 13, 2006	15.54	16.02	15.12	15.48	257,398	+0.19(+1.22%)
Jun 12, 2006	15.92	16.08	15.23	15.29	178,063	-0.66(-4.11%)
Jun 09, 2006	16.24	16.68	15.85	15.95	140,523	-0.10(-0.61%)
Jun 08, 2006	15.92	16.19	15.41	16.04	234,933	+0.05(+0.31%)
Jun 07, 2006	16.06	16.70	15.90	15.99	119,915	-0.04(-0.24%)
Jun 06, 2006	16.02	16.28	15.85	16.03	148,774	+0.13(+0.80%)
Jun 05, 2006	16.68	16.85	15.73	15.91	172,526	-0.90(-5.36%)
Jun 02, 2006	17.58	17.82	16.42	16.81	151,583	-0.42(-2.44%)
Jun 01, 2006	16.22	17.29	16.22	17.23	190,097	+1.09(+6.73%)
May 31, 2006	15.86	16.43	15.70	16.14	252,723	+0.43(+2.74%)
May 30, 2006	16.34	16.73	15.66	15.71	259,250	-0.69(-4.23%)
May 26, 2006	15.97	16.52	15.96	16.41	162,880	+0.48(+3.01%)
May 25, 2006	16.23	16.34	15.78	15.93	309,747	-0.20(-1.21%)
May 24, 2006	16.18	16.64	15.56	16.12	358,370	-0.10(-0.60%)
May 23, 2006	16.31	16.86	15.77	16.22	618,542	+0.09(+0.55%)
May 22, 2006	14.33	16.29	13.79	16.13	1,162,451	+2.42(+17.62%)
May 19, 2006	13.37	13.72	13.08	13.72	255,499	+0.23(+1.74%)
May 18, 2006	13.21	13.65	13.08	13.48	102,567	+0.39(+2.99%)
May 17, 2006	13.26	13.35	12.74	13.09	148,943	-0.25(-1.91%)
May 16, 2006	13.37	13.84	13.20	13.34	109,522	+0.07(+0.52%)
May 15, 2006	13.21	13.67	12.95	13.27	235,795	+0.01(+0.07%)
May 12, 2006	14.11	14.11	13.26	13.27	248,427	-0.87(-6.16%)
May 11, 2006	14.69	14.76	14.13	14.14	250,673	-0.63(-4.24%)
May 10, 2006	15.58	15.58	14.65	14.76	112,796	-0.77(-4.97%)
May 09, 2006	15.77	15.77	15.35	15.53	119,871	-0.17(-1.06%)
May 08, 2006	15.75	15.90	15.55	15.70	191,140	+0.01(+0.06%)
May 05, 2006	15.07	15.78	14.93	15.69	295,984	+0.71(+4.77%)
May 04, 2006	14.74	14.98	14.62	14.98	132,183	+0.15(+0.99%)
May 03, 2006	14.55	14.91	14.54	14.83	120,867	+0.26(+1.81%)
May 02, 2006	13.98	14.88	13.95	14.57	237,220	+0.55(+3.91%)

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.