Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.27	16.84	16.27	16.84	50,259	+0.22(+1.32%)
Jul 28, 2006	15.98	16.62	15.98	16.62	28,174	+0.95(+6.06%)
Jul 27, 2006	16.40	16.40	15.54	15.67	19,585	-0.69(-4.22%)
Jul 26, 2006	16.17	16.42	15.92	16.36	25,146	+0.01(+0.07%)
Jul 25, 2006	16.02	16.35	16.00	16.35	27,844	+0.20(+1.21%)
Jul 24, 2006	15.33	16.20	15.33	16.15	18,391	+0.98(+6.49%)
Jul 21, 2006	15.32	15.33	14.93	15.17	17,764	-0.29(-1.86%)
Jul 20, 2006	16.26	16.26	15.44	15.45	11,779	-0.85(-5.22%)
Jul 19, 2006	15.53	16.35	15.47	16.31	53,974	+0.91(+5.91%)
Jul 18, 2006	15.26	15.59	15.12	15.40	15,663	+0.04(+0.26%)
Jul 17, 2006	15.43	15.64	15.36	15.36	7,569	-0.08(-0.52%)
Jul 14, 2006	15.43	15.48	15.42	15.44	20,021	-0.04(-0.26%)
Jul 13, 2006	15.43	15.59	15.41	15.48	31,668	-0.02(-0.11%)
Jul 12, 2006	15.55	15.68	15.49	15.49	59,801	-0.19(-1.21%)
Jul 11, 2006	15.50	15.68	15.45	15.68	44,262	+0.13(+0.85%)
Jul 10, 2006	15.48	15.81	15.48	15.55	29,543	-0.02(-0.11%)
Jul 07, 2006	15.65	16.12	15.48	15.57	24,967	-0.23(-1.46%)
Jul 06, 2006	15.81	16.18	15.54	15.80	21,319	+0.03(+0.18%)
Jul 05, 2006	15.47	15.80	15.29	15.77	15,425	+0.09(+0.55%)
Jul 03, 2006	15.74	15.87	15.66	15.68	6,859	-0.21(-1.34%)
Jun 30, 2006	16.17	16.17	15.51	15.90	411,916	-0.22(-1.36%)
Jun 29, 2006	14.80	16.15	14.80	16.12	75,574	+1.53(+10.50%)
Jun 28, 2006	14.52	14.60	14.31	14.59	15,101	+0.25(+1.73%)
Jun 27, 2006	14.95	15.03	14.31	14.34	17,908	-0.58(-3.90%)
Jun 26, 2006	14.42	14.92	14.40	14.92	17,720	+0.64(+4.47%)
Jun 23, 2006	14.28	14.41	14.26	14.28	13,540	-0.09(-0.60%)
Jun 22, 2006	14.42	14.46	14.27	14.37	26,887	-0.12(-0.79%)
Jun 21, 2006	14.32	14.67	14.30	14.48	13,818	+0.32(+2.23%)
Jun 20, 2006	14.39	14.44	14.16	14.17	25,662	-0.26(-1.83%)
Jun 19, 2006	14.97	15.02	14.43	14.43	23,643	-0.51(-3.39%)
Jun 16, 2006	15.35	15.43	14.90	14.94	245,353	-0.49(-3.17%)
Jun 15, 2006	15.08	15.43	15.05	15.43	24,117	+0.51(+3.44%)
Jun 14, 2006	15.00	15.03	14.75	14.91	12,145	-0.33(-2.15%)
Jun 13, 2006	15.29	15.66	15.24	15.24	22,993	-0.19(-1.23%)
Jun 12, 2006	15.44	15.59	15.43	15.43	12,924	-0.12(-0.74%)
Jun 09, 2006	15.59	15.75	15.41	15.55	18,441	+0.04(+0.26%)
Jun 08, 2006	15.18	15.58	14.84	15.51	22,578	+0.18(+1.16%)
Jun 07, 2006	15.33	15.53	15.33	15.33	8,252	+0.13(+0.87%)
Jun 06, 2006	15.07	15.24	14.96	15.20	83,225	+0.02(+0.11%)
Jun 05, 2006	15.90	16.07	15.17	15.18	48,390	-0.90(-5.59%)
Jun 02, 2006	15.77	16.08	15.74	16.08	11,819	+0.34(+2.16%)
Jun 01, 2006	15.12	15.74	15.08	15.74	28,011	+0.64(+4.23%)
May 31, 2006	14.76	15.10	14.73	15.10	46,670	+0.30(+2.06%)
May 30, 2006	15.51	15.51	14.69	14.79	58,578	-0.60(-3.92%)
May 26, 2006	15.54	15.54	15.34	15.40	8,226	-0.14(-0.93%)
May 25, 2006	15.22	15.54	15.22	15.54	17,039	+0.50(+3.33%)
May 24, 2006	14.76	15.10	14.71	15.04	28,815	+0.18(+1.20%)
May 23, 2006	14.91	15.08	14.52	14.86	34,870	+0.05(+0.31%)
May 22, 2006	14.60	14.91	14.56	14.82	31,503	+0.01(+0.08%)
May 19, 2006	14.54	14.91	14.54	14.80	26,491	+0.02(+0.16%)
May 18, 2006	14.59	14.82	14.50	14.78	26,539	+0.17(+1.14%)
May 17, 2006	14.56	14.68	14.40	14.61	29,788	-0.12(-0.82%)
May 16, 2006	14.44	14.79	14.44	14.74	33,826	+0.34(+2.36%)
May 15, 2006	14.45	14.59	14.37	14.40	52,834	-0.04(-0.28%)
May 12, 2006	14.68	14.68	14.42	14.44	45,429	-0.22(-1.53%)
May 11, 2006	15.77	15.78	14.58	14.66	31,623	-1.30(-8.15%)
May 10, 2006	15.83	15.99	15.77	15.96	32,592	-0.01(-0.04%)
May 09, 2006	15.78	16.04	15.61	15.97	11,610	+0.07(+0.47%)
May 08, 2006	15.55	16.29	15.45	15.89	53,129	+0.35(+2.22%)
May 05, 2006	15.27	15.57	15.25	15.55	18,461	+0.26(+1.73%)
May 04, 2006	15.18	15.28	14.94	15.28	12,529	+0.17(+1.14%)
May 03, 2006	15.14	15.14	14.96	15.11	16,126	+0.05(+0.31%)
May 02, 2006	15.17	15.33	14.90	15.06	11,534	+0.16(+1.04%)

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.