Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.21	14.29	14.03	14.03	16,000	-0.18(-1.27%)
Jul 28, 2006	14.35	14.35	14.21	14.21	1,200	-0.02(-0.14%)
Jul 27, 2006	14.14	14.37	14.12	14.23	10,700	+0.09(+0.64%)
Jul 26, 2006	14.10	14.14	14.10	14.14	3,400	+0.12(+0.86%)
Jul 25, 2006	14.13	14.14	14.01	14.02	2,800	-0.11(-0.78%)
Jul 24, 2006	14.13	14.14	14.08	14.13	4,500	+0.07(+0.50%)
Jul 21, 2006	14.10	14.14	13.97	14.06	7,000	+0.01(+0.07%)
Jul 20, 2006	14.09	14.09	13.98	14.05	10,100	+0.01(+0.07%)
Jul 19, 2006	14.05	14.08	14.00	14.04	11,900	+0.04(+0.28%)
Jul 18, 2006	13.99	14.07	13.90	14.00	16,700	+0.05(+0.36%)
Jul 17, 2006	14.05	14.08	13.95	13.95	13,700	-0.13(-0.92%)
Jul 14, 2006	14.01	14.08	14.00	14.08	7,400	+0.07(+0.50%)
Jul 13, 2006	14.05	14.05	14.00	14.01	3,400	+0.01(+0.07%)
Jul 12, 2006	13.91	14.00	13.88	14.00	20,600	-0.02(-0.14%)
Jul 11, 2006	13.93	14.02	13.90	14.02	6,600	+0.02(+0.14%)
Jul 10, 2006	14.02	14.02	14.00	14.00	8,300	+0.00(+0.00%)
Jul 07, 2006	13.93	14.00	13.93	14.00	5,400	+0.08(+0.57%)
Jul 06, 2006	13.93	13.94	13.90	13.92	5,400	+0.05(+0.36%)
Jul 05, 2006	13.86	13.87	13.86	13.87	2,100	-0.03(-0.22%)
Jul 03, 2006	13.80	13.90	13.80	13.90	6,900	+0.20(+1.46%)
Jun 30, 2006	13.50	13.82	13.50	13.70	8,500	+0.09(+0.66%)
Jun 29, 2006	13.60	13.75	13.60	13.61	13,500	+0.01(+0.07%)
Jun 28, 2006	13.70	13.76	13.54	13.60	9,200	-0.04(-0.29%)
Jun 27, 2006	13.56	13.79	13.55	13.64	8,300	+0.06(+0.44%)
Jun 26, 2006	13.63	13.63	13.58	13.58	2,800	-0.03(-0.22%)
Jun 23, 2006	13.72	13.77	13.58	13.61	10,800	-0.09(-0.66%)
Jun 22, 2006	13.75	13.78	13.68	13.70	6,400	-0.05(-0.36%)
Jun 21, 2006	13.90	13.90	13.75	13.75	18,400	-0.10(-0.72%)
Jun 20, 2006	13.98	14.00	13.75	13.85	17,500	+0.00(+0.00%)
Jun 19, 2006	13.90	13.92	13.81	13.85	5,800	-0.05(-0.36%)
Jun 16, 2006	13.88	13.90	13.84	13.90	3,300	+0.10(+0.72%)
Jun 15, 2006	13.95	13.95	13.80	13.80	7,600	-0.05(-0.36%)
Jun 14, 2006	13.90	13.90	13.85	13.85	3,900	-0.05(-0.36%)
Jun 13, 2006	13.85	13.95	13.80	13.90	6,000	-0.05(-0.36%)
Jun 12, 2006	13.95	13.95	13.90	13.95	3,900	+0.10(+0.72%)
Jun 09, 2006	13.81	13.85	13.80	13.85	2,900	+0.04(+0.29%)
Jun 08, 2006	13.80	13.81	13.80	13.81	8,600	-0.04(-0.29%)
Jun 07, 2006	14.10	14.10	13.79	13.85	6,200	-0.15(-1.07%)
Jun 06, 2006	13.73	14.00	13.73	14.00	5,000	+0.18(+1.30%)
Jun 05, 2006	13.97	14.10	13.80	13.82	15,700	-0.08(-0.58%)
Jun 02, 2006	13.99	13.99	13.85	13.90	5,700	+0.01(+0.07%)
Jun 01, 2006	13.74	13.89	13.74	13.89	2,600	+0.18(+1.31%)
May 31, 2006	13.67	13.80	13.67	13.71	12,600	-0.16(-1.15%)
May 30, 2006	13.75	13.88	13.71	13.87	13,500	-0.03(-0.22%)
May 26, 2006	13.90	13.90	13.90	13.90	2,900	+0.11(+0.80%)
May 25, 2006	13.75	13.80	13.70	13.79	16,900	+0.08(+0.58%)
May 24, 2006	13.65	13.74	13.65	13.71	9,100	-0.01(-0.07%)
May 23, 2006	13.75	13.75	13.68	13.72	11,700	+0.01(+0.07%)
May 22, 2006	13.70	13.75	13.63	13.71	10,500	-0.04(-0.29%)
May 19, 2006	13.70	13.75	13.60	13.75	14,500	+0.05(+0.36%)
May 18, 2006	13.38	13.70	13.38	13.70	43,500	+0.01(+0.07%)
May 17, 2006	13.78	13.78	13.56	13.69	11,000	-0.09(-0.65%)
May 16, 2006	13.66	13.78	13.66	13.78	9,900	+0.22(+1.62%)
May 15, 2006	13.60	13.70	13.54	13.56	13,700	-0.06(-0.44%)
May 12, 2006	13.64	13.64	13.55	13.62	16,400	+0.00(+0.00%)
May 11, 2006	13.55	13.64	13.55	13.62	9,500	+0.07(+0.52%)
May 10, 2006	13.60	13.62	13.55	13.55	3,700	+0.05(+0.37%)
May 09, 2006	13.29	13.50	13.29	13.50	27,000	-0.04(-0.30%)
May 08, 2006	13.64	13.65	13.47	13.54	20,700	-0.09(-0.66%)
May 05, 2006	13.63	13.63	13.61	13.63	6,700	+0.05(+0.37%)
May 04, 2006	13.60	13.63	13.51	13.58	2,600	+0.08(+0.59%)
May 03, 2006	13.82	13.82	13.50	13.50	16,000	-0.12(-0.88%)
May 02, 2006	13.67	13.67	13.56	13.62	9,100	-0.07(-0.51%)

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.