Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.02	13.02	12.30	12.60	20,906	-0.23(-1.78%)
Jul 28, 2006	12.81	12.87	12.69	12.83	14,814	+0.07(+0.56%)
Jul 27, 2006	12.81	13.02	12.70	12.76	9,924	-0.26(-1.99%)
Jul 26, 2006	12.75	13.13	12.75	13.02	19,555	+0.23(+1.83%)
Jul 25, 2006	12.48	12.80	12.48	12.79	22,564	+0.22(+1.71%)
Jul 24, 2006	12.66	13.03	12.57	12.57	8,123	-0.10(-0.78%)
Jul 21, 2006	12.74	12.88	12.67	12.67	5,128	-0.19(-1.47%)
Jul 20, 2006	12.82	13.25	12.69	12.86	4,718	-0.08(-0.63%)
Jul 19, 2006	12.83	13.10	12.77	12.94	4,049	+0.22(+1.77%)
Jul 18, 2006	12.91	12.99	12.72	12.72	4,217	-0.05(-0.42%)
Jul 17, 2006	12.57	12.90	12.57	12.77	7,826	+0.20(+1.57%)
Jul 14, 2006	12.43	12.80	12.37	12.57	14,593	+0.19(+1.52%)
Jul 13, 2006	12.82	12.93	12.35	12.38	3,563	-0.63(-4.83%)
Jul 12, 2006	12.83	13.06	12.81	13.01	61,516	+0.04(+0.28%)
Jul 11, 2006	13.10	13.18	12.77	12.98	10,407	-0.13(-0.96%)
Jul 10, 2006	13.11	13.20	12.98	13.10	19,680	-0.01(-0.07%)
Jul 07, 2006	13.34	13.40	13.11	13.11	11,757	-0.22(-1.68%)
Jul 06, 2006	13.43	13.43	13.29	13.34	1,733	-0.13(-1.00%)
Jul 05, 2006	13.65	13.65	13.46	13.47	27,334	-0.17(-1.25%)
Jul 03, 2006	13.68	13.80	13.64	13.64	3,612	+0.20(+1.47%)
Jun 30, 2006	13.34	13.44	13.11	13.44	20,285	+0.24(+1.84%)
Jun 29, 2006	13.11	13.20	13.11	13.20	8,351	+0.07(+0.55%)
Jun 28, 2006	13.21	13.31	13.13	13.13	9,331	-0.18(-1.35%)
Jun 27, 2006	13.24	13.35	13.22	13.31	5,467	+0.19(+1.44%)
Jun 26, 2006	13.14	13.16	12.96	13.12	5,790	+0.06(+0.48%)
Jun 23, 2006	13.02	13.13	12.90	13.06	15,690	+0.03(+0.21%)
Jun 22, 2006	13.03	13.03	12.88	13.03	20,946	+0.09(+0.69%)
Jun 21, 2006	12.96	13.16	12.73	12.94	29,621	-0.04(-0.28%)
Jun 20, 2006	12.78	12.98	12.77	12.98	13,704	+0.07(+0.56%)
Jun 19, 2006	12.86	12.95	12.70	12.90	32,302	+0.01(+0.07%)
Jun 16, 2006	12.62	12.93	12.62	12.90	13,719	+0.17(+1.33%)
Jun 15, 2006	12.58	12.81	12.58	12.73	13,349	+0.28(+2.24%)
Jun 14, 2006	12.64	12.90	12.44	12.45	41,776	-0.35(-2.74%)
Jun 13, 2006	12.95	12.97	12.80	12.80	5,445	-0.16(-1.25%)
Jun 12, 2006	12.90	13.12	12.90	12.96	26,904	+0.14(+1.12%)
Jun 09, 2006	14.04	14.04	12.37	12.81	247,443	-1.98(-13.36%)
Jun 08, 2006	14.98	15.10	14.79	14.79	10,004	-0.13(-0.84%)
Jun 07, 2006	15.14	15.14	14.91	14.92	6,238	-0.19(-1.25%)
Jun 06, 2006	15.21	15.22	14.92	15.10	8,640	-0.11(-0.71%)
Jun 05, 2006	15.28	15.39	15.16	15.21	5,691	+0.04(+0.24%)
Jun 02, 2006	15.10	15.43	15.10	15.18	23,255	-0.18(-1.17%)
Jun 01, 2006	15.45	15.51	15.27	15.36	18,386	-0.09(-0.58%)
May 31, 2006	15.38	15.87	15.38	15.45	7,571	+0.08(+0.53%)
May 30, 2006	15.08	16.04	14.86	15.36	18,266	+0.04(+0.23%)
May 26, 2006	15.11	15.33	15.11	15.33	4,884	+0.15(+1.01%)
May 25, 2006	15.01	15.18	15.01	15.18	3,836	+0.16(+1.08%)
May 24, 2006	15.08	15.12	15.01	15.01	12,243	+0.06(+0.42%)
May 23, 2006	15.07	15.23	14.82	14.95	15,197	-0.22(-1.48%)
May 22, 2006	15.75	16.11	14.78	15.18	21,919	-0.63(-3.98%)
May 19, 2006	15.89	15.89	15.67	15.80	8,818	+0.04(+0.28%)
May 18, 2006	16.12	16.12	15.71	15.76	6,954	-0.12(-0.74%)
May 17, 2006	16.28	16.53	15.74	15.88	10,237	-0.50(-3.07%)
May 16, 2006	16.33	16.39	16.17	16.38	1,458	+0.13(+0.83%)
May 15, 2006	16.57	16.78	15.50	16.24	12,473	-0.18(-1.09%)
May 12, 2006	16.67	16.83	16.41	16.42	4,405	-0.30(-1.77%)
May 11, 2006	16.56	16.84	16.22	16.72	24,641	+0.33(+2.03%)
May 10, 2006	16.83	16.85	16.39	16.39	5,806	-0.62(-3.64%)
May 09, 2006	16.56	17.01	16.32	17.01	9,400	+0.46(+2.77%)
May 08, 2006	16.17	16.61	16.17	16.55	12,594	+0.28(+1.71%)
May 05, 2006	16.52	16.77	16.17	16.27	21,137	-0.05(-0.33%)
May 04, 2006	16.54	16.54	16.24	16.33	8,706	-0.22(-1.36%)
May 03, 2006	16.18	16.55	16.16	16.55	8,262	+0.22(+1.32%)
May 02, 2006	16.68	16.73	16.31	16.33	13,936	-0.28(-1.68%)

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.