Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.63	13.76	13.42	13.48	298,973	+0.13(+0.96%)
Jul 28, 2006	13.17	13.40	13.17	13.35	139,080	+0.26(+2.02%)
Jul 27, 2006	13.12	13.15	12.86	13.09	165,127	-0.03(-0.24%)
Jul 26, 2006	12.97	13.19	12.97	13.12	149,300	+0.19(+1.49%)
Jul 25, 2006	12.74	12.95	12.74	12.93	230,679	+0.10(+0.81%)
Jul 24, 2006	12.90	12.90	12.72	12.82	194,289	+0.00(+0.00%)
Jul 21, 2006	12.93	12.94	12.69	12.82	216,597	-0.06(-0.44%)
Jul 20, 2006	13.13	13.22	12.88	12.88	119,265	-0.26(-2.01%)
Jul 19, 2006	13.22	13.23	13.12	13.14	103,936	+0.06(+0.43%)
Jul 18, 2006	13.20	13.20	13.06	13.09	97,580	-0.02(-0.18%)
Jul 17, 2006	13.13	13.20	13.06	13.11	63,059	-0.04(-0.30%)
Jul 14, 2006	13.13	13.30	13.09	13.15	105,307	+0.14(+1.11%)
Jul 13, 2006	13.30	13.30	12.93	13.01	101,693	-0.29(-2.17%)
Jul 12, 2006	13.17	13.32	13.08	13.30	148,053	-0.01(-0.06%)
Jul 11, 2006	13.49	13.49	13.08	13.30	163,382	-0.18(-1.37%)
Jul 10, 2006	13.47	13.60	13.28	13.49	144,564	+0.03(+0.24%)
Jul 07, 2006	13.52	13.60	13.43	13.46	153,288	-0.01(-0.06%)
Jul 06, 2006	13.75	13.75	13.33	13.46	267,070	-0.22(-1.64%)
Jul 05, 2006	13.83	13.83	13.64	13.69	173,352	-0.14(-1.04%)
Jul 03, 2006	14.01	14.05	13.83	13.83	75,397	-0.02(-0.17%)
Jun 30, 2006	14.14	14.14	13.66	13.86	168,118	-0.32(-2.26%)
Jun 29, 2006	14.10	14.21	14.04	14.18	426,215	+0.18(+1.26%)
Jun 28, 2006	14.18	14.36	13.97	14.00	109,046	-0.18(-1.24%)
Jun 27, 2006	13.64	14.23	13.63	14.18	484,290	+0.63(+4.62%)
Jun 26, 2006	13.68	13.71	13.48	13.55	215,226	-0.09(-0.65%)
Jun 23, 2006	13.67	13.68	13.59	13.64	86,738	-0.03(-0.23%)
Jun 22, 2006	13.63	13.74	13.58	13.67	183,197	+0.11(+0.83%)
Jun 21, 2006	14.00	14.00	13.46	13.56	263,705	-0.40(-2.87%)
Jun 20, 2006	13.96	14.08	13.91	13.96	125,621	+0.05(+0.35%)
Jun 19, 2006	13.91	14.06	13.79	13.91	134,469	-0.06(-0.46%)
Jun 16, 2006	13.98	14.09	13.87	13.98	111,040	+0.10(+0.75%)
Jun 15, 2006	13.88	13.97	13.69	13.87	133,846	+0.05(+0.35%)
Jun 14, 2006	13.78	13.91	13.71	13.83	115,028	-0.06(-0.40%)
Jun 13, 2006	13.83	13.89	13.70	13.88	134,843	+0.00(+0.00%)
Jun 12, 2006	14.11	14.12	13.80	13.88	186,812	-0.15(-1.09%)
Jun 09, 2006	13.98	14.15	13.88	14.03	148,053	+0.06(+0.46%)
Jun 08, 2006	14.11	14.11	13.86	13.97	180,331	-0.13(-0.91%)
Jun 07, 2006	14.04	14.24	14.00	14.10	196,158	+0.11(+0.80%)
Jun 06, 2006	14.08	14.12	13.88	13.99	175,720	+0.02(+0.17%)
Jun 05, 2006	14.15	14.19	13.94	13.96	145,436	-0.24(-1.69%)
Jun 02, 2006	14.29	14.36	14.01	14.20	194,164	-0.08(-0.56%)
Jun 01, 2006	14.01	14.29	13.67	14.28	209,867	+0.25(+1.77%)
May 31, 2006	14.12	14.29	13.94	14.03	246,133	-0.08(-0.57%)
May 30, 2006	14.32	14.36	14.11	14.11	279,407	-0.33(-2.28%)
May 26, 2006	14.61	14.61	14.35	14.44	354,681	-0.17(-1.15%)
May 25, 2006	13.72	14.64	13.66	14.61	343,838	+0.89(+6.49%)
May 24, 2006	13.63	13.72	13.51	13.72	280,404	+0.00(+0.00%)
May 23, 2006	13.67	13.72	13.55	13.72	268,939	+0.06(+0.41%)
May 22, 2006	13.74	13.75	13.50	13.67	232,424	-0.07(-0.53%)
May 19, 2006	13.57	13.76	13.47	13.74	378,484	+0.23(+1.72%)
May 18, 2006	13.48	13.64	13.36	13.50	463,353	+0.06(+0.48%)
May 17, 2006	13.43	13.63	13.27	13.44	284,891	+0.02(+0.12%)
May 16, 2006	13.51	13.64	13.28	13.42	299,970	-0.12(-0.89%)
May 15, 2006	13.42	13.56	13.36	13.54	417,367	+0.05(+0.36%)
May 12, 2006	13.57	13.58	13.36	13.50	502,361	-0.14(-1.00%)
May 11, 2006	13.64	13.81	13.58	13.63	447,526	-0.06(-0.47%)
May 10, 2006	13.66	13.84	13.61	13.70	425,093	+0.02(+0.18%)
May 09, 2006	13.71	13.76	13.49	13.67	413,628	-0.16(-1.16%)
May 08, 2006	13.80	14.03	13.60	13.83	679,078	+0.10(+0.70%)
May 05, 2006	13.36	13.80	13.32	13.74	810,432	+0.38(+2.82%)
May 04, 2006	14.44	14.45	13.05	13.36	2,090,200	-1.24(-8.47%)
May 03, 2006	14.68	14.92	14.46	14.60	349,696	-0.48(-3.19%)
May 02, 2006	14.52	15.13	13.80	15.08	2,572,372	-0.23(-1.52%)

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.