Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.81	13.09	12.72	13.07	7,429,505	+0.25(+1.99%)
Jul 28, 2006	12.76	12.86	12.65	12.81	7,376,351	+0.06(+0.48%)
Jul 27, 2006	12.83	12.91	12.70	12.75	4,332,972	-0.02(-0.13%)
Jul 26, 2006	12.72	12.83	12.59	12.77	5,200,352	-0.03(-0.21%)
Jul 25, 2006	12.67	12.88	12.60	12.79	4,506,025	+0.10(+0.81%)
Jul 24, 2006	12.65	12.75	12.62	12.69	7,987,020	+0.08(+0.66%)
Jul 21, 2006	12.98	12.99	12.57	12.61	8,341,885	-0.38(-2.91%)
Jul 20, 2006	13.30	13.43	12.98	12.98	6,863,836	-0.35(-2.66%)
Jul 19, 2006	12.96	13.37	12.94	13.34	5,115,788	+0.42(+3.27%)
Jul 18, 2006	12.85	12.93	12.62	12.92	6,287,294	+0.01(+0.10%)
Jul 17, 2006	13.03	13.07	12.85	12.90	3,518,142	-0.18(-1.34%)
Jul 14, 2006	13.19	13.24	12.94	13.08	3,306,432	-0.15(-1.14%)
Jul 13, 2006	13.54	13.54	13.21	13.23	4,750,051	-0.41(-3.00%)
Jul 12, 2006	13.57	13.75	13.55	13.64	4,982,299	+0.09(+0.66%)
Jul 11, 2006	13.58	13.59	13.31	13.55	5,240,519	-0.05(-0.40%)
Jul 10, 2006	13.58	13.66	13.52	13.60	2,751,333	+0.06(+0.43%)
Jul 07, 2006	13.84	13.85	13.50	13.55	3,855,490	-0.29(-2.11%)
Jul 06, 2006	13.71	13.84	13.69	13.84	4,413,609	+0.12(+0.91%)
Jul 05, 2006	13.83	13.84	13.67	13.71	3,837,067	-0.20(-1.46%)
Jul 03, 2006	13.88	13.96	13.86	13.92	1,546,303	+0.04(+0.30%)
Jun 30, 2006	13.90	13.92	13.79	13.88	4,171,093	-0.03(-0.19%)
Jun 29, 2006	13.58	13.91	13.53	13.90	6,128,134	+0.38(+2.78%)
Jun 28, 2006	13.58	13.60	13.38	13.53	2,802,675	-0.04(-0.29%)
Jun 27, 2006	13.50	13.69	13.50	13.57	4,370,120	-0.08(-0.56%)
Jun 26, 2006	13.64	13.71	13.55	13.64	3,523,277	+0.03(+0.24%)
Jun 23, 2006	13.42	13.72	13.42	13.61	4,887,769	+0.15(+1.09%)
Jun 22, 2006	13.41	13.48	13.36	13.46	3,362,606	+0.07(+0.51%)
Jun 21, 2006	13.33	13.43	13.32	13.39	4,330,858	+0.06(+0.48%)
Jun 20, 2006	13.48	13.49	13.29	13.33	4,632,266	-0.08(-0.62%)
Jun 19, 2006	13.59	13.67	13.32	13.41	4,415,119	-0.14(-1.03%)
Jun 16, 2006	13.58	13.65	13.45	13.55	5,397,566	-0.10(-0.72%)
Jun 15, 2006	13.46	13.69	13.45	13.65	5,494,210	+0.19(+1.39%)
Jun 14, 2006	13.33	13.48	13.22	13.46	6,971,051	+0.30(+2.28%)
Jun 13, 2006	12.97	13.25	12.92	13.16	7,176,419	+0.08(+0.65%)
Jun 12, 2006	13.28	13.34	13.07	13.08	4,039,416	-0.19(-1.45%)
Jun 09, 2006	13.20	13.31	13.10	13.27	6,598,367	+0.25(+1.95%)
Jun 08, 2006	13.38	13.38	12.65	13.02	9,135,574	-0.21(-1.58%)
Jun 07, 2006	13.37	13.43	13.22	13.22	5,941,792	-0.12(-0.93%)
Jun 06, 2006	13.36	13.48	13.22	13.35	5,073,506	-0.02(-0.12%)
Jun 05, 2006	13.67	13.72	13.35	13.37	4,016,463	-0.34(-2.51%)
Jun 02, 2006	13.80	13.84	13.61	13.71	4,432,636	-0.11(-0.79%)
Jun 01, 2006	13.72	13.82	13.59	13.82	4,516,294	+0.16(+1.15%)
May 31, 2006	13.45	13.68	13.41	13.66	7,768,061	+0.27(+2.02%)
May 30, 2006	13.61	13.86	13.38	13.39	4,779,950	-0.27(-2.00%)
May 26, 2006	13.43	13.69	13.42	13.66	5,019,446	+0.29(+2.15%)
May 25, 2006	13.45	13.49	13.35	13.38	5,368,875	+0.04(+0.31%)
May 24, 2006	13.24	13.42	13.18	13.34	8,591,649	+0.09(+0.71%)
May 23, 2006	13.24	13.48	13.20	13.24	8,550,274	+0.07(+0.55%)
May 22, 2006	13.05	13.29	13.04	13.17	6,681,119	-0.07(-0.51%)
May 19, 2006	13.41	13.41	13.04	13.24	9,056,749	-0.11(-0.79%)
May 18, 2006	13.72	13.72	13.34	13.34	5,708,337	-0.35(-2.53%)
May 17, 2006	13.97	14.07	13.63	13.69	6,776,555	-0.34(-2.41%)
May 16, 2006	14.14	14.19	14.02	14.03	2,854,923	-0.06(-0.41%)
May 15, 2006	14.11	14.16	13.95	14.08	3,315,190	+0.01(+0.05%)
May 12, 2006	14.29	14.30	14.04	14.08	4,059,651	-0.18(-1.29%)
May 11, 2006	14.41	14.51	14.25	14.26	6,234,140	-0.09(-0.66%)
May 10, 2006	14.38	14.49	14.26	14.36	3,796,598	-0.11(-0.77%)
May 09, 2006	14.41	14.47	14.32	14.47	3,500,928	+0.05(+0.36%)
May 08, 2006	14.52	14.62	14.37	14.41	5,255,318	-0.07(-0.46%)
May 05, 2006	14.35	14.59	14.35	14.48	5,505,082	+0.13(+0.90%)
May 04, 2006	14.40	14.55	14.26	14.35	8,197,825	+0.02(+0.13%)
May 03, 2006	14.33	14.40	14.27	14.33	4,235,120	+0.01(+0.06%)
May 02, 2006	14.35	14.97	14.25	14.33	8,663,830	+0.18(+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.