Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.84	16.21	15.80	16.15	29,539	+0.21(+1.34%)
Jul 28, 2006	15.59	15.98	15.59	15.94	33,257	+0.35(+2.24%)
Jul 27, 2006	16.09	16.09	15.58	15.59	25,821	-0.42(-2.60%)
Jul 26, 2006	15.62	16.12	15.53	16.00	43,999	+0.39(+2.51%)
Jul 25, 2006	15.68	15.85	15.51	15.61	42,759	-0.07(-0.46%)
Jul 24, 2006	15.14	15.68	15.14	15.68	82,420	+0.47(+3.12%)
Jul 21, 2006	15.83	15.83	15.19	15.21	100,185	-0.62(-3.94%)
Jul 20, 2006	15.46	15.97	15.43	15.83	85,519	+0.37(+2.38%)
Jul 19, 2006	15.37	15.61	15.37	15.47	50,196	+0.17(+1.11%)
Jul 18, 2006	15.19	15.36	15.19	15.30	67,341	+0.17(+1.15%)
Jul 17, 2006	15.19	15.30	15.07	15.12	41,933	-0.02(-0.16%)
Jul 14, 2006	15.61	15.73	15.14	15.15	97,500	-0.46(-2.98%)
Jul 13, 2006	15.97	15.98	15.57	15.61	77,050	-0.34(-2.12%)
Jul 12, 2006	16.07	16.08	15.95	15.95	43,792	-0.12(-0.72%)
Jul 11, 2006	16.06	16.10	15.94	16.07	88,411	+0.00(+0.03%)
Jul 10, 2006	16.04	16.22	16.03	16.06	63,210	+0.07(+0.45%)
Jul 07, 2006	16.07	16.17	15.98	15.99	35,323	-0.13(-0.81%)
Jul 06, 2006	16.21	16.29	16.03	16.12	94,195	-0.09(-0.54%)
Jul 05, 2006	16.21	16.33	16.10	16.21	107,415	-0.05(-0.33%)
Jul 03, 2006	16.41	16.41	16.16	16.26	33,257	-0.18(-1.12%)
Jun 30, 2006	16.14	16.44	15.98	16.44	188,803	+0.28(+1.71%)
Jun 29, 2006	16.10	16.17	15.93	16.17	97,087	+0.17(+1.06%)
Jun 28, 2006	15.69	16.06	15.69	16.00	58,872	-0.02(-0.15%)
Jun 27, 2006	16.19	16.19	15.98	16.02	145,424	-0.04(-0.27%)
Jun 26, 2006	15.69	16.10	15.59	16.07	113,199	+0.47(+3.04%)
Jun 23, 2006	15.39	15.63	15.38	15.59	132,410	+0.20(+1.29%)
Jun 22, 2006	15.19	15.61	15.13	15.39	217,930	+0.13(+0.86%)
Jun 21, 2006	15.08	15.37	15.05	15.26	151,208	+0.23(+1.55%)
Jun 20, 2006	15.10	15.19	15.03	15.03	63,829	-0.07(-0.48%)
Jun 19, 2006	15.21	15.29	15.08	15.10	42,346	-0.10(-0.67%)
Jun 16, 2006	15.49	15.49	15.20	15.21	200,371	-0.29(-1.84%)
Jun 15, 2006	15.01	15.50	15.01	15.49	53,501	+0.47(+3.13%)
Jun 14, 2006	15.43	15.43	15.01	15.02	101,425	-0.41(-2.64%)
Jun 13, 2006	15.25	15.55	15.20	15.43	85,312	+0.18(+1.21%)
Jun 12, 2006	15.53	15.53	15.07	15.24	146,250	-0.28(-1.78%)
Jun 09, 2006	15.59	15.59	15.33	15.52	61,350	-0.06(-0.40%)
Jun 08, 2006	15.13	15.60	15.06	15.58	76,017	+0.50(+3.31%)
Jun 07, 2006	15.01	15.32	14.96	15.08	96,261	+0.09(+0.58%)
Jun 06, 2006	14.85	15.10	14.83	15.00	74,984	+0.15(+0.98%)
Jun 05, 2006	14.77	14.90	14.67	14.85	169,179	+0.09(+0.62%)
Jun 02, 2006	14.91	15.01	14.52	14.76	152,241	-0.03(-0.20%)
Jun 01, 2006	14.91	15.06	14.69	14.79	180,747	-0.15(-0.97%)
May 31, 2006	15.08	15.27	14.91	14.93	84,693	-0.14(-0.93%)
May 30, 2006	15.35	15.40	15.00	15.07	170,212	-0.23(-1.49%)
May 26, 2006	15.25	15.34	15.20	15.30	74,571	+0.01(+0.09%)
May 25, 2006	15.27	15.30	15.18	15.29	63,416	+0.07(+0.45%)
May 24, 2006	15.29	15.32	15.04	15.22	55,360	-0.07(-0.47%)
May 23, 2006	15.22	15.44	15.22	15.29	123,734	+0.05(+0.32%)
May 22, 2006	15.51	15.59	15.15	15.24	86,552	-0.27(-1.72%)
May 19, 2006	15.74	15.88	15.44	15.51	122,495	-0.23(-1.45%)
May 18, 2006	16.06	16.12	15.71	15.74	108,242	-0.27(-1.69%)
May 17, 2006	15.93	16.14	15.78	16.01	348,894	-0.50(-3.02%)
May 16, 2006	16.95	17.35	16.39	16.51	188,184	-0.47(-2.77%)
May 15, 2006	16.02	16.99	15.98	16.98	439,785	+0.95(+5.95%)
May 12, 2006	16.29	16.34	15.98	16.02	297,252	-0.25(-1.52%)
May 11, 2006	17.91	18.25	16.13	16.27	970,253	+0.70(+4.48%)
May 10, 2006	15.73	15.73	15.57	15.57	38,628	-0.15(-0.92%)
May 09, 2006	15.68	15.74	15.65	15.72	32,431	-0.00(-0.03%)
May 08, 2006	15.98	16.00	15.71	15.72	89,857	-0.26(-1.61%)
May 05, 2006	16.01	16.06	15.98	15.98	65,069	+0.00(+0.03%)
May 04, 2006	15.93	16.12	15.90	15.98	70,026	+0.05(+0.30%)
May 03, 2006	15.14	16.22	15.14	15.93	187,357	+0.74(+4.88%)
May 02, 2006	15.30	15.30	15.16	15.19	63,829	-0.11(-0.73%)

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.