Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.72	13.82	13.72	13.75	56,643	+0.00(+0.00%)
Jul 28, 2006	13.64	13.77	13.64	13.75	158,938	+0.16(+1.17%)
Jul 27, 2006	13.75	13.77	13.59	13.60	108,636	-0.11(-0.81%)
Jul 26, 2006	13.79	13.79	13.69	13.71	245,594	-0.19(-1.35%)
Jul 25, 2006	13.74	13.92	13.74	13.89	45,652	+0.12(+0.88%)
Jul 24, 2006	13.60	13.79	13.60	13.77	41,848	+0.23(+1.73%)
Jul 21, 2006	13.66	13.66	13.52	13.54	143,721	-0.14(-1.05%)
Jul 20, 2006	13.87	13.87	13.68	13.68	264,616	-0.13(-0.92%)
Jul 19, 2006	13.68	13.83	13.68	13.81	150,907	+0.27(+1.99%)
Jul 18, 2006	13.56	13.62	13.42	13.54	116,667	-0.09(-0.63%)
Jul 17, 2006	13.53	13.66	13.53	13.63	638,291	+0.09(+0.68%)
Jul 14, 2006	13.67	13.67	13.50	13.53	683,521	-0.19(-1.36%)
Jul 13, 2006	13.84	13.87	13.70	13.72	1,378,877	-0.22(-1.56%)
Jul 12, 2006	14.17	14.17	13.94	13.94	59,179	-0.20(-1.42%)
Jul 11, 2006	14.11	14.16	14.00	14.14	30,012	+0.00(+0.02%)
Jul 10, 2006	14.13	14.21	14.09	14.14	62,560	+0.05(+0.34%)
Jul 07, 2006	14.14	14.20	14.08	14.09	244,748	-0.13(-0.91%)
Jul 06, 2006	14.24	14.27	14.18	14.22	81,582	-0.01(-0.08%)
Jul 05, 2006	14.27	14.27	14.17	14.23	3,717,728	-0.13(-0.92%)
Jul 03, 2006	14.41	14.41	14.31	14.36	129,771	+0.02(+0.12%)
Jun 30, 2006	14.40	14.41	14.35	14.35	40,157	-0.00(-0.02%)
Jun 29, 2006	14.15	14.35	14.13	14.35	148,370	+0.29(+2.07%)
Jun 28, 2006	14.05	14.09	14.01	14.06	77,778	+0.02(+0.13%)
Jun 27, 2006	14.16	14.20	14.03	14.04	49,879	-0.16(-1.15%)
Jun 26, 2006	14.13	14.21	14.13	14.20	51,570	+0.06(+0.43%)
Jun 23, 2006	14.12	14.23	14.10	14.14	75,242	-0.03(-0.23%)
Jun 22, 2006	14.22	14.24	14.12	14.18	233,335	-0.12(-0.83%)
Jun 21, 2006	14.19	14.35	14.19	14.29	86,232	+0.14(+0.99%)
Jun 20, 2006	14.16	14.25	14.15	14.15	35,084	-0.01(-0.05%)
Jun 19, 2006	14.29	14.32	14.15	14.16	32,971	-0.09(-0.61%)
Jun 16, 2006	14.27	14.33	14.22	14.25	24,094	-0.06(-0.45%)
Jun 15, 2006	14.01	14.33	14.01	14.31	91,305	+0.31(+2.21%)
Jun 14, 2006	13.91	14.01	13.91	14.00	84,541	+0.06(+0.46%)
Jun 13, 2006	13.97	14.09	13.93	13.94	456,103	-0.09(-0.61%)
Jun 12, 2006	14.19	14.20	14.02	14.02	56,643	-0.20(-1.38%)
Jun 09, 2006	14.27	14.31	14.22	14.22	63,829	-0.07(-0.50%)
Jun 08, 2006	14.26	14.30	14.05	14.29	675,066	+0.01(+0.10%)
Jun 07, 2006	14.30	14.41	14.28	14.28	41,002	-0.02(-0.12%)
Jun 06, 2006	14.37	14.37	14.19	14.29	44,384	-0.05(-0.33%)
Jun 05, 2006	14.46	14.52	14.31	14.34	76,933	-0.19(-1.33%)
Jun 02, 2006	14.60	14.60	14.43	14.53	62,983	-0.04(-0.24%)
Jun 01, 2006	14.39	14.57	14.39	14.57	45,229	+0.21(+1.45%)
May 31, 2006	14.29	14.37	14.29	14.36	146,257	+0.11(+0.76%)
May 30, 2006	14.41	14.41	14.25	14.25	99,759	-0.22(-1.55%)
May 26, 2006	14.45	14.48	14.44	14.48	30,857	+0.08(+0.54%)
May 25, 2006	14.34	14.40	14.28	14.40	48,611	+0.17(+1.20%)
May 24, 2006	14.24	14.28	14.13	14.23	392,274	-0.02(-0.13%)
May 23, 2006	14.40	14.43	14.25	14.25	69,747	-0.10(-0.71%)
May 22, 2006	14.39	14.40	14.25	14.35	1,249,528	-0.10(-0.67%)
May 19, 2006	14.38	14.45	14.33	14.45	104,831	+0.08(+0.53%)
May 18, 2006	14.42	14.46	14.36	14.37	54,952	+0.01(+0.05%)
May 17, 2006	14.49	14.49	14.36	14.36	209,241	-0.16(-1.11%)
May 16, 2006	14.62	14.62	14.53	14.53	56,220	-0.09(-0.62%)
May 15, 2006	14.53	14.63	14.50	14.62	84,119	+0.06(+0.42%)
May 12, 2006	14.65	14.67	14.55	14.55	46,920	-0.17(-1.16%)
May 11, 2006	14.89	14.89	14.72	14.72	415,945	-0.17(-1.14%)
May 10, 2006	14.83	14.91	14.83	14.89	91,727	+0.01(+0.05%)
May 09, 2006	14.84	14.90	14.83	14.89	73,974	+0.03(+0.22%)
May 08, 2006	14.85	14.91	14.84	14.85	39,311	+0.03(+0.21%)
May 05, 2006	14.74	14.82	14.71	14.82	36,775	+0.18(+1.24%)
May 04, 2006	14.60	14.67	14.59	14.64	172,042	+0.07(+0.45%)
May 03, 2006	14.56	14.58	14.52	14.57	49,034	+0.01(+0.05%)
May 02, 2006	14.58	14.59	14.54	14.57	97,645	+0.00(+0.00%)

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.