Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.82	14.89	14.67	14.79	438,522	-0.03(-0.20%)
Jul 28, 2006	14.58	14.93	14.58	14.82	383,077	+0.28(+1.92%)
Jul 27, 2006	14.69	14.86	14.49	14.54	441,883	-0.14(-0.95%)
Jul 26, 2006	14.59	14.80	14.54	14.68	570,919	+0.10(+0.65%)
Jul 25, 2006	14.49	14.64	14.42	14.59	477,838	+0.09(+0.60%)
Jul 24, 2006	14.15	14.51	14.19	14.50	302,765	+0.36(+2.52%)
Jul 21, 2006	14.25	14.26	14.02	14.14	440,539	-0.10(-0.71%)
Jul 20, 2006	14.53	14.55	14.24	14.25	401,895	-0.25(-1.72%)
Jul 19, 2006	14.00	14.55	14.00	14.50	1,095,131	+0.50(+3.57%)
Jul 18, 2006	13.77	14.01	13.73	14.00	584,361	+0.25(+1.84%)
Jul 17, 2006	13.81	13.86	13.67	13.74	381,397	-0.08(-0.60%)
Jul 14, 2006	13.89	13.90	13.78	13.83	863,604	-0.07(-0.49%)
Jul 13, 2006	13.92	13.97	13.86	13.89	466,077	-0.03(-0.19%)
Jul 12, 2006	14.09	14.09	13.87	13.92	465,069	-0.18(-1.29%)
Jul 11, 2006	14.11	14.11	13.90	14.10	540,004	-0.01(-0.11%)
Jul 10, 2006	14.11	14.22	14.05	14.12	662,656	+0.00(+0.02%)
Jul 07, 2006	14.11	14.24	14.08	14.11	422,729	+0.01(+0.04%)
Jul 06, 2006	14.13	14.17	14.05	14.11	502,369	-0.01(-0.11%)
Jul 05, 2006	14.25	14.26	14.02	14.12	553,110	-0.15(-1.06%)
Jul 03, 2006	14.36	14.38	14.22	14.28	314,190	-0.06(-0.44%)
Jun 30, 2006	14.19	14.42	14.15	14.34	1,624,718	+0.19(+1.35%)
Jun 29, 2006	14.01	14.20	13.98	14.15	706,005	+0.18(+1.28%)
Jun 28, 2006	13.92	14.00	13.79	13.97	402,231	+0.09(+0.64%)
Jun 27, 2006	13.98	14.08	13.85	13.88	370,308	-0.11(-0.81%)
Jun 26, 2006	13.88	13.99	13.85	13.99	354,850	+0.15(+1.05%)
Jun 23, 2006	13.84	13.99	13.81	13.85	465,069	-0.01(-0.04%)
Jun 22, 2006	13.93	13.93	13.69	13.85	609,899	-0.08(-0.58%)
Jun 21, 2006	13.85	14.01	13.84	13.93	577,640	+0.10(+0.69%)
Jun 20, 2006	13.92	14.00	13.80	13.84	581,000	-0.11(-0.77%)
Jun 19, 2006	14.24	14.25	13.88	13.95	709,365	-0.24(-1.66%)
Jun 16, 2006	14.21	14.22	13.97	14.18	1,892,201	-0.03(-0.23%)
Jun 15, 2006	13.87	14.24	13.83	14.21	437,178	+0.37(+2.69%)
Jun 14, 2006	13.67	13.91	13.67	13.84	797,069	+0.16(+1.20%)
Jun 13, 2006	13.78	13.90	13.66	13.68	1,140,831	-0.10(-0.69%)
Jun 12, 2006	14.01	14.03	13.77	13.77	518,498	-0.22(-1.59%)
Jun 09, 2006	14.15	14.25	13.99	14.00	447,595	-0.14(-0.99%)
Jun 08, 2006	13.97	14.16	13.78	14.14	728,519	+0.16(+1.15%)
Jun 07, 2006	13.95	14.11	13.87	13.97	521,186	+0.03(+0.21%)
Jun 06, 2006	13.94	14.02	13.81	13.95	532,612	+0.04(+0.32%)
Jun 05, 2006	14.22	14.27	13.89	13.90	553,110	-0.33(-2.30%)
Jun 02, 2006	14.27	14.34	14.16	14.23	550,421	+0.02(+0.15%)
Jun 01, 2006	14.06	14.21	14.06	14.21	716,422	+0.16(+1.12%)
May 31, 2006	14.01	14.20	13.94	14.05	1,132,430	+0.06(+0.40%)
May 30, 2006	14.13	14.22	13.98	13.99	1,061,527	-0.14(-0.97%)
May 26, 2006	14.09	14.21	14.06	14.13	642,158	+0.04(+0.30%)
May 25, 2006	13.95	14.09	13.88	14.09	547,733	+0.20(+1.46%)
May 24, 2006	13.74	13.94	13.61	13.89	927,450	+0.15(+1.08%)
May 23, 2006	13.97	14.07	13.71	13.74	579,992	-0.14(-1.01%)
May 22, 2006	13.93	13.97	13.70	13.88	822,944	-0.10(-0.68%)
May 19, 2006	14.00	14.04	13.87	13.97	936,859	-0.03(-0.23%)
May 18, 2006	14.13	14.15	13.93	14.00	623,676	-0.13(-0.93%)
May 17, 2006	14.40	14.40	14.14	14.14	535,300	-0.29(-2.00%)
May 16, 2006	14.29	14.49	14.28	14.42	630,061	+0.14(+0.98%)
May 15, 2006	14.18	14.45	14.17	14.28	1,126,382	+0.09(+0.65%)
May 12, 2006	14.48	14.48	14.15	14.19	956,349	-0.29(-2.01%)
May 11, 2006	14.80	14.81	14.48	14.48	597,802	-0.32(-2.19%)
May 10, 2006	14.85	14.86	14.78	14.81	424,073	-0.04(-0.30%)
May 09, 2006	15.18	15.19	14.83	14.85	695,588	-0.13(-0.87%)
May 08, 2006	14.90	15.07	14.88	14.98	407,271	+0.09(+0.60%)
May 05, 2006	14.89	14.99	14.88	14.89	789,341	+0.02(+0.12%)
May 04, 2006	14.89	14.90	14.79	14.88	419,369	-0.01(-0.10%)
May 03, 2006	14.91	14.95	14.75	14.89	383,413	-0.02(-0.14%)
May 02, 2006	14.89	14.96	14.80	14.91	462,045	+0.03(+0.22%)

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.