Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.11	13.25	13.08	13.18	23,393	-0.08(-0.59%)
Jul 28, 2006	13.13	13.30	13.13	13.26	47,132	+0.03(+0.23%)
Jul 27, 2006	13.38	13.39	13.23	13.23	37,985	-0.02(-0.18%)
Jul 26, 2006	13.17	13.33	13.07	13.25	31,834	-0.07(-0.50%)
Jul 25, 2006	13.21	13.44	13.21	13.32	22,924	+0.01(+0.05%)
Jul 24, 2006	13.07	13.31	13.07	13.31	36,120	+0.22(+1.70%)
Jul 21, 2006	12.90	13.14	12.86	13.09	37,089	+0.19(+1.45%)
Jul 20, 2006	13.16	13.37	12.85	12.91	24,553	-0.46(-3.43%)
Jul 19, 2006	13.02	13.45	12.98	13.36	27,736	+0.40(+3.12%)
Jul 18, 2006	12.81	12.96	12.65	12.96	16,182	+0.17(+1.37%)
Jul 17, 2006	12.56	12.78	12.38	12.78	50,631	+0.20(+1.63%)
Jul 14, 2006	12.57	12.69	12.56	12.58	34,397	-0.07(-0.57%)
Jul 13, 2006	12.87	12.99	12.61	12.65	59,778	-0.28(-2.14%)
Jul 12, 2006	13.30	13.30	12.93	12.93	26,861	-0.49(-3.64%)
Jul 11, 2006	13.10	13.46	13.01	13.42	21,889	+0.24(+1.78%)
Jul 10, 2006	13.09	13.24	13.09	13.18	15,533	+0.15(+1.16%)
Jul 07, 2006	13.09	13.24	12.97	13.03	12,045	-0.20(-1.55%)
Jul 06, 2006	13.22	13.31	13.10	13.24	14,504	-0.04(-0.27%)
Jul 05, 2006	13.13	13.38	13.13	13.27	40,093	-0.04(-0.27%)
Jul 03, 2006	13.16	13.50	13.12	13.31	42,249	-0.08(-0.59%)
Jun 30, 2006	13.32	13.39	12.94	13.39	100,559	+0.16(+1.18%)
Jun 29, 2006	12.99	13.30	12.81	13.23	49,295	+0.34(+2.62%)
Jun 28, 2006	12.91	12.96	12.78	12.89	21,797	+0.02(+0.19%)
Jun 27, 2006	13.25	13.25	12.85	12.87	18,118	-0.39(-2.91%)
Jun 26, 2006	13.18	13.29	13.04	13.25	27,884	+0.21(+1.62%)
Jun 23, 2006	13.17	13.42	12.97	13.04	61,941	-0.19(-1.46%)
Jun 22, 2006	13.31	13.31	13.18	13.24	105,740	+0.02(+0.18%)
Jun 21, 2006	12.85	13.25	12.79	13.21	132,909	+0.47(+3.69%)
Jun 20, 2006	12.95	13.03	12.73	12.74	26,704	-0.28(-2.17%)
Jun 19, 2006	12.95	13.10	12.88	13.03	82,074	-0.02(-0.14%)
Jun 16, 2006	12.98	13.16	12.75	13.04	248,476	-0.01(-0.05%)
Jun 15, 2006	12.95	13.07	12.88	13.05	104,075	+0.23(+1.83%)
Jun 14, 2006	13.06	13.10	12.81	12.81	68,240	-0.13(-0.98%)
Jun 13, 2006	13.15	13.19	12.94	12.94	16,425	-0.13(-0.97%)
Jun 12, 2006	12.92	13.10	12.91	13.07	62,051	+0.05(+0.37%)
Jun 09, 2006	13.21	13.25	13.01	13.02	19,582	-0.22(-1.68%)
Jun 08, 2006	13.07	13.37	13.00	13.24	132,533	+0.09(+0.69%)
Jun 07, 2006	13.18	13.41	13.15	13.15	28,445	+0.02(+0.18%)
Jun 06, 2006	13.04	13.13	12.92	13.13	50,258	+0.06(+0.46%)
Jun 05, 2006	13.22	13.35	12.98	13.07	64,695	-0.22(-1.68%)
Jun 02, 2006	13.37	13.56	13.17	13.29	47,338	-0.20(-1.47%)
Jun 01, 2006	13.24	13.50	13.13	13.49	60,622	+0.37(+2.80%)
May 31, 2006	13.06	13.16	12.93	13.12	119,683	+0.15(+1.16%)
May 30, 2006	13.31	13.31	12.86	12.97	76,068	-0.38(-2.84%)
May 26, 2006	13.40	13.44	13.26	13.35	104,417	+0.05(+0.36%)
May 25, 2006	13.25	13.43	13.23	13.30	33,223	+0.01(+0.05%)
May 24, 2006	13.44	13.52	13.25	13.30	116,986	-0.19(-1.43%)
May 23, 2006	13.41	13.51	13.33	13.49	62,832	+0.04(+0.27%)
May 22, 2006	13.19	13.58	13.19	13.45	84,911	+0.08(+0.63%)
May 19, 2006	13.28	13.41	13.21	13.37	22,526	+0.02(+0.14%)
May 18, 2006	13.60	13.60	13.35	13.35	23,237	-0.10(-0.72%)
May 17, 2006	13.40	13.56	13.40	13.45	57,890	+0.05(+0.36%)
May 16, 2006	13.50	13.57	13.36	13.40	119,078	-0.01(-0.09%)
May 15, 2006	13.41	13.53	13.32	13.41	55,101	-0.07(-0.54%)
May 12, 2006	13.55	13.59	13.36	13.48	70,927	-0.16(-1.15%)
May 11, 2006	13.69	13.71	13.59	13.64	41,126	-0.02(-0.13%)
May 10, 2006	13.92	13.92	13.59	13.66	194,849	-0.19(-1.35%)
May 09, 2006	13.86	13.88	13.77	13.85	21,985	+0.04(+0.31%)
May 08, 2006	13.65	13.83	13.65	13.80	14,245	+0.11(+0.79%)
May 05, 2006	13.68	13.80	13.53	13.69	51,245	+0.04(+0.26%)
May 04, 2006	13.66	13.71	13.60	13.66	26,930	+0.02(+0.13%)
May 03, 2006	13.65	13.76	13.50	13.64	116,593	+0.02(+0.18%)
May 02, 2006	13.57	13.72	13.41	13.62	78,916	+0.13(+0.98%)

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.