Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.78	13.91	13.70	13.79	501,016	-0.10(-0.72%)
Jul 28, 2006	13.84	13.96	13.80	13.89	488,151	+0.12(+0.88%)
Jul 27, 2006	13.80	13.91	13.69	13.76	764,480	-0.02(-0.12%)
Jul 26, 2006	13.77	13.93	13.68	13.78	701,241	+0.01(+0.04%)
Jul 25, 2006	13.45	13.82	13.45	13.77	1,660,329	+0.32(+2.38%)
Jul 24, 2006	13.43	13.55	13.39	13.45	537,799	+0.09(+0.66%)
Jul 21, 2006	13.38	13.43	13.20	13.37	844,026	-0.02(-0.12%)
Jul 20, 2006	13.32	13.44	13.25	13.38	568,966	+0.08(+0.58%)
Jul 19, 2006	13.04	13.34	13.03	13.31	523,303	+0.26(+1.99%)
Jul 18, 2006	13.04	13.13	12.94	13.05	645,975	+0.10(+0.81%)
Jul 17, 2006	12.94	13.05	12.89	12.94	795,465	-0.07(-0.51%)
Jul 14, 2006	12.85	13.15	12.78	13.01	1,271,294	+0.08(+0.64%)
Jul 13, 2006	12.95	13.07	12.85	12.93	651,592	-0.08(-0.59%)
Jul 12, 2006	13.03	13.09	12.95	13.00	739,112	-0.02(-0.13%)
Jul 11, 2006	12.80	13.06	12.78	13.02	635,285	+0.17(+1.33%)
Jul 10, 2006	12.79	12.91	12.73	12.85	616,802	+0.10(+0.82%)
Jul 07, 2006	12.88	13.00	12.70	12.74	854,355	-0.13(-0.99%)
Jul 06, 2006	12.98	12.98	12.70	12.87	1,328,553	+0.17(+1.30%)
Jul 05, 2006	12.64	12.77	12.50	12.70	711,932	+0.07(+0.52%)
Jul 03, 2006	12.69	12.69	12.57	12.64	327,064	+0.04(+0.31%)
Jun 30, 2006	12.65	12.74	12.56	12.60	482,896	+0.02(+0.18%)
Jun 29, 2006	12.42	12.65	12.37	12.58	639,633	+0.25(+2.01%)
Jun 28, 2006	12.32	12.51	12.21	12.33	805,068	+0.10(+0.81%)
Jun 27, 2006	12.60	12.63	12.18	12.23	851,093	-0.38(-3.02%)
Jun 26, 2006	12.53	12.78	12.53	12.61	817,390	+0.19(+1.56%)
Jun 23, 2006	12.40	12.53	12.32	12.42	351,164	-0.03(-0.22%)
Jun 22, 2006	12.38	12.49	12.31	12.44	715,737	+0.06(+0.49%)
Jun 21, 2006	12.26	12.50	12.26	12.38	441,945	+0.04(+0.36%)
Jun 20, 2006	12.14	12.42	12.13	12.34	1,200,989	+0.32(+2.66%)
Jun 19, 2006	12.31	12.33	11.93	12.02	400,269	-0.22(-1.76%)
Jun 16, 2006	12.31	12.32	12.12	12.24	1,266,764	-0.07(-0.58%)
Jun 15, 2006	12.11	12.34	12.11	12.31	760,312	+0.28(+2.29%)
Jun 14, 2006	12.05	12.17	11.90	12.03	567,878	-0.09(-0.77%)
Jun 13, 2006	12.33	12.47	12.06	12.12	662,283	-0.24(-1.96%)
Jun 12, 2006	12.63	12.68	12.36	12.37	579,656	-0.26(-2.10%)
Jun 09, 2006	12.67	12.75	12.58	12.63	819,927	+0.11(+0.88%)
Jun 08, 2006	12.35	12.54	12.24	12.52	985,362	+0.22(+1.79%)
Jun 07, 2006	12.42	12.58	12.28	12.30	426,543	-0.08(-0.67%)
Jun 06, 2006	12.48	12.50	12.22	12.38	653,767	-0.10(-0.80%)
Jun 05, 2006	12.54	12.67	12.40	12.48	670,437	-0.13(-1.01%)
Jun 02, 2006	12.56	12.66	12.36	12.61	360,224	+0.10(+0.84%)
Jun 01, 2006	12.32	12.51	12.28	12.51	591,978	+0.23(+1.84%)
May 31, 2006	12.03	12.31	12.01	12.28	679,135	+0.30(+2.49%)
May 30, 2006	12.19	12.21	11.97	11.98	416,939	-0.24(-1.99%)
May 26, 2006	12.25	12.33	12.18	12.22	312,750	+0.07(+0.59%)
May 25, 2006	12.05	12.16	11.92	12.15	1,136,482	+0.20(+1.66%)
May 24, 2006	12.11	12.26	11.82	11.95	1,636,411	+0.00(+0.00%)
May 23, 2006	12.36	12.52	11.92	11.95	908,352	-0.33(-2.70%)
May 22, 2006	12.24	12.37	12.03	12.28	1,203,888	+0.04(+0.36%)
May 19, 2006	12.26	12.48	12.15	12.24	751,071	-0.02(-0.13%)
May 18, 2006	12.40	12.52	12.22	12.26	896,936	-0.06(-0.45%)
May 17, 2006	12.47	12.51	12.25	12.31	1,761,982	-0.13(-1.02%)
May 16, 2006	12.67	12.67	12.37	12.44	1,654,712	+0.29(+2.41%)
May 15, 2006	12.05	12.26	11.94	12.15	918,499	+0.10(+0.87%)
May 12, 2006	12.11	12.12	11.98	12.04	644,163	-0.13(-1.04%)
May 11, 2006	12.57	12.58	12.17	12.17	585,817	-0.40(-3.20%)
May 10, 2006	12.60	12.64	12.48	12.57	549,758	+0.03(+0.22%)
May 09, 2006	12.52	12.59	12.37	12.54	516,237	+0.04(+0.35%)
May 08, 2006	12.48	12.52	12.39	12.50	514,968	+0.07(+0.58%)
May 05, 2006	12.17	12.49	12.16	12.43	995,147	+0.25(+2.09%)
May 04, 2006	12.03	12.26	12.02	12.17	1,225,632	+0.25(+2.08%)
May 03, 2006	11.74	12.06	11.64	11.93	2,852,621	+0.34(+2.91%)
May 02, 2006	11.44	11.65	11.40	11.59	1,009,461	+0.15(+1.30%)

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.