Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.58	14.65	14.42	14.45	12,825	-0.22(-1.53%)
Jul 28, 2006	14.76	15.11	14.67	14.67	22,823	+0.39(+2.71%)
Jul 27, 2006	14.80	14.80	14.29	14.29	11,912	-0.52(-3.50%)
Jul 26, 2006	13.79	14.96	13.54	14.80	20,090	+0.52(+3.63%)
Jul 25, 2006	13.69	14.45	13.69	14.29	18,715	+0.77(+5.73%)
Jul 24, 2006	13.31	13.61	13.21	13.51	41,509	+0.36(+2.75%)
Jul 21, 2006	13.38	13.41	12.89	13.15	24,134	-0.36(-2.68%)
Jul 20, 2006	13.76	13.81	13.43	13.51	9,334	-0.37(-2.70%)
Jul 19, 2006	13.28	13.91	13.27	13.89	11,225	+0.61(+4.56%)
Jul 18, 2006	13.43	13.86	13.11	13.28	31,087	-0.05(-0.37%)
Jul 17, 2006	13.63	13.63	13.25	13.33	33,968	-0.25(-1.84%)
Jul 14, 2006	13.22	13.73	13.22	13.58	18,600	-0.03(-0.23%)
Jul 13, 2006	13.39	13.82	13.39	13.61	23,062	-0.01(-0.09%)
Jul 12, 2006	14.12	14.26	13.62	13.62	15,805	-0.69(-4.80%)
Jul 11, 2006	14.50	14.57	14.20	14.31	31,406	-0.23(-1.59%)
Jul 10, 2006	14.42	14.60	14.37	14.54	9,079	+0.01(+0.04%)
Jul 07, 2006	14.46	14.56	14.41	14.54	10,238	-0.03(-0.21%)
Jul 06, 2006	14.46	14.60	14.46	14.57	6,131	+0.06(+0.39%)
Jul 05, 2006	14.30	14.77	14.29	14.51	36,482	+0.00(+0.00%)
Jul 03, 2006	14.36	14.51	14.28	14.51	16,153	+0.02(+0.13%)
Jun 30, 2006	13.90	14.64	13.61	14.49	228,795	+0.45(+3.20%)
Jun 29, 2006	13.85	14.16	13.72	14.04	41,176	+0.27(+1.99%)
Jun 28, 2006	13.48	13.79	13.34	13.77	13,017	+0.22(+1.66%)
Jun 27, 2006	13.61	13.77	13.49	13.54	8,009	-0.13(-0.96%)
Jun 26, 2006	13.05	13.74	13.05	13.67	44,220	+0.53(+4.04%)
Jun 23, 2006	13.33	13.48	13.14	13.14	13,344	-0.31(-2.32%)
Jun 22, 2006	13.61	13.77	13.26	13.46	5,139	-0.29(-2.13%)
Jun 21, 2006	13.26	13.75	13.26	13.75	8,371	+0.42(+3.14%)
Jun 20, 2006	13.50	13.61	13.29	13.33	19,713	-0.16(-1.16%)
Jun 19, 2006	13.46	13.53	13.26	13.49	16,316	+0.04(+0.28%)
Jun 16, 2006	13.58	13.62	13.30	13.45	131,161	-0.19(-1.42%)
Jun 15, 2006	13.47	13.74	13.36	13.64	16,645	+0.37(+2.77%)
Jun 14, 2006	13.42	13.46	13.11	13.28	25,302	-0.18(-1.35%)
Jun 13, 2006	13.51	13.57	13.09	13.46	10,313	+0.12(+0.89%)
Jun 12, 2006	13.11	13.51	13.11	13.34	22,020	+0.06(+0.47%)
Jun 09, 2006	13.48	13.48	13.23	13.28	2,614	+0.06(+0.42%)
Jun 08, 2006	13.28	13.28	12.93	13.22	4,764	+0.01(+0.09%)
Jun 07, 2006	12.88	13.21	12.84	13.21	7,278	+0.46(+3.62%)
Jun 06, 2006	12.95	13.01	12.74	12.74	15,299	-0.12(-0.92%)
Jun 05, 2006	13.04	13.17	12.80	12.86	19,726	-0.32(-2.41%)
Jun 02, 2006	13.19	13.24	12.95	13.18	8,756	+0.22(+1.68%)
Jun 01, 2006	12.74	12.99	12.63	12.96	19,500	+0.22(+1.76%)
May 31, 2006	12.40	12.74	12.33	12.74	8,450	+0.26(+2.05%)
May 30, 2006	12.49	12.51	12.33	12.48	13,013	-0.15(-1.19%)
May 26, 2006	12.74	12.74	12.48	12.63	4,547	-0.12(-0.98%)
May 25, 2006	12.42	12.76	12.26	12.76	3,499	+0.43(+3.49%)
May 24, 2006	13.04	13.04	11.71	12.33	42,891	-0.16(-1.25%)
May 23, 2006	12.98	13.06	12.38	12.48	7,035	-0.30(-2.34%)
May 22, 2006	12.50	12.79	12.39	12.78	13,718	+0.23(+1.84%)
May 19, 2006	12.28	12.79	12.28	12.55	13,698	+0.09(+0.75%)
May 18, 2006	12.39	12.79	12.39	12.46	11,072	-0.17(-1.38%)
May 17, 2006	12.79	12.79	12.47	12.63	8,201	-0.14(-1.12%)
May 16, 2006	12.69	13.03	12.69	12.78	9,132	+0.00(+0.00%)
May 15, 2006	12.48	12.93	12.48	12.78	11,599	+0.11(+0.89%)
May 12, 2006	12.76	13.00	12.53	12.66	12,952	-0.11(-0.83%)
May 11, 2006	13.11	13.19	12.51	12.77	19,817	-0.41(-3.08%)
May 10, 2006	13.30	13.54	13.01	13.18	9,001	-0.24(-1.81%)
May 09, 2006	13.64	13.81	13.03	13.42	18,159	-0.12(-0.92%)
May 08, 2006	13.10	13.60	13.10	13.54	35,309	-0.02(-0.14%)
May 05, 2006	13.50	13.68	13.23	13.56	12,494	+0.13(+0.98%)
May 04, 2006	13.73	13.73	13.41	13.43	2,547	+0.14(+1.08%)
May 03, 2006	13.26	13.36	13.01	13.29	13,708	-0.04(-0.28%)
May 02, 2006	13.66	13.66	13.31	13.33	4,966	+0.01(+0.09%)

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.