Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.28	16.65	16.28	16.46	79,056	+0.19(+1.16%)
Jul 28, 2006	15.63	16.31	15.63	16.28	51,346	+0.70(+4.47%)
Jul 27, 2006	16.22	16.52	15.48	15.58	131,567	-0.46(-2.84%)
Jul 26, 2006	17.09	17.09	15.64	16.04	267,092	-1.19(-6.88%)
Jul 25, 2006	16.69	17.56	16.69	17.22	121,321	+0.43(+2.56%)
Jul 24, 2006	16.34	16.95	16.34	16.79	79,638	+0.46(+2.84%)
Jul 21, 2006	16.53	16.53	16.15	16.33	61,475	-0.21(-1.25%)
Jul 20, 2006	17.68	17.69	16.49	16.53	76,029	-1.16(-6.55%)
Jul 19, 2006	17.01	17.78	16.95	17.69	201,309	+0.73(+4.30%)
Jul 18, 2006	16.62	17.09	16.51	16.96	124,348	+0.39(+2.33%)
Jul 17, 2006	16.40	16.66	16.26	16.58	73,933	+0.04(+0.26%)
Jul 14, 2006	16.32	16.65	16.15	16.53	132,847	+0.26(+1.58%)
Jul 13, 2006	15.94	16.48	15.46	16.28	108,630	+0.24(+1.50%)
Jul 12, 2006	16.68	16.71	16.03	16.04	45,640	-0.60(-3.61%)
Jul 11, 2006	16.90	16.91	16.32	16.64	53,558	-0.31(-1.82%)
Jul 10, 2006	16.85	17.02	16.62	16.95	80,570	+0.15(+0.87%)
Jul 07, 2006	16.69	16.95	16.66	16.80	46,339	-0.15(-0.91%)
Jul 06, 2006	16.32	17.08	16.32	16.95	116,314	+0.68(+4.17%)
Jul 05, 2006	16.62	16.66	16.21	16.28	64,968	-0.41(-2.47%)
Jul 03, 2006	17.09	17.09	16.66	16.69	91,631	-0.48(-2.80%)
Jun 30, 2006	16.91	17.18	16.41	17.17	300,974	+0.35(+2.09%)
Jun 29, 2006	16.58	16.90	16.39	16.82	111,075	+0.43(+2.62%)
Jun 28, 2006	15.83	16.51	15.73	16.39	84,296	+0.54(+3.41%)
Jun 27, 2006	15.72	16.08	15.72	15.85	113,520	+0.18(+1.15%)
Jun 26, 2006	15.09	15.69	15.03	15.67	74,166	+0.70(+4.65%)
Jun 23, 2006	14.77	15.03	14.76	14.97	35,278	+0.12(+0.81%)
Jun 22, 2006	15.04	15.04	14.60	14.85	240,895	-0.19(-1.26%)
Jun 21, 2006	14.57	15.04	14.57	15.04	378,750	+0.44(+3.00%)
Jun 20, 2006	15.16	15.37	14.60	14.60	280,365	-0.43(-2.86%)
Jun 19, 2006	15.30	15.35	14.56	15.03	277,804	-0.27(-1.74%)
Jun 16, 2006	15.80	15.80	15.29	15.30	235,889	-0.51(-3.21%)
Jun 15, 2006	14.82	15.84	14.82	15.80	213,301	+0.98(+6.61%)
Jun 14, 2006	14.70	15.20	14.59	14.82	93,028	+0.14(+0.94%)
Jun 13, 2006	14.69	15.16	14.56	14.69	171,153	-0.60(-3.93%)
Jun 12, 2006	16.30	16.30	15.24	15.29	216,095	-1.01(-6.22%)
Jun 09, 2006	15.89	16.75	15.89	16.30	160,209	+1.13(+7.41%)
Jun 08, 2006	16.08	16.15	14.37	15.18	336,369	-0.94(-5.81%)
Jun 07, 2006	16.23	16.56	16.04	16.11	61,475	-0.21(-1.32%)
Jun 06, 2006	16.71	16.79	16.16	16.33	75,330	-0.43(-2.56%)
Jun 05, 2006	17.82	17.98	16.64	16.76	104,205	-1.10(-6.16%)
Jun 02, 2006	18.12	18.32	17.68	17.86	84,645	-0.23(-1.28%)
Jun 01, 2006	16.75	18.25	16.75	18.09	121,903	+1.29(+7.67%)
May 31, 2006	16.19	16.83	16.19	16.80	91,049	+1.04(+6.59%)
May 30, 2006	16.64	16.64	15.72	15.76	158,695	-0.92(-5.51%)
May 26, 2006	16.18	16.74	15.81	16.68	271,633	+0.57(+3.52%)
May 25, 2006	16.28	16.58	15.76	16.11	334,389	-0.20(-1.21%)
May 24, 2006	16.96	16.97	16.23	16.31	212,137	-0.65(-3.85%)
May 23, 2006	16.96	17.47	16.96	16.96	101,062	-0.30(-1.74%)
May 22, 2006	18.44	18.44	17.07	17.26	173,947	-1.09(-5.94%)
May 19, 2006	18.32	18.79	17.82	18.35	83,015	+0.00(+0.00%)
May 18, 2006	18.77	19.08	18.31	18.35	94,541	-0.31(-1.66%)
May 17, 2006	18.90	19.07	18.55	18.66	112,472	-0.05(-0.28%)
May 16, 2006	19.01	19.04	18.71	18.71	116,780	-0.28(-1.49%)
May 15, 2006	18.38	19.14	17.95	19.00	207,247	+0.53(+2.88%)
May 12, 2006	19.61	20.27	18.38	18.47	833,646	-1.13(-5.78%)
May 11, 2006	18.47	19.93	18.17	19.60	656,670	+2.16(+12.41%)
May 10, 2006	17.32	17.48	17.31	17.44	83,131	+0.13(+0.74%)
May 09, 2006	17.39	17.39	17.17	17.31	72,885	+0.09(+0.50%)
May 08, 2006	17.34	17.34	17.09	17.22	130,635	-0.13(-0.74%)
May 05, 2006	17.18	17.54	16.95	17.35	232,163	+0.02(+0.10%)
May 04, 2006	17.48	17.48	17.13	17.33	30,621	-0.02(-0.10%)
May 03, 2006	17.13	17.52	17.13	17.35	29,806	+0.13(+0.75%)
May 02, 2006	17.52	17.74	17.13	17.22	155,435	+0.09(+0.55%)

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.