Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.78	16.56	15.78	16.21	307,959	+0.07(+0.41%)
Jul 28, 2006	16.04	16.37	15.80	16.15	317,321	+0.27(+1.67%)
Jul 27, 2006	15.15	16.42	15.15	15.88	428,801	+0.93(+6.21%)
Jul 26, 2006	15.52	15.76	14.94	14.95	193,651	-0.93(-5.84%)
Jul 25, 2006	15.54	16.08	15.13	15.88	148,818	+0.29(+1.88%)
Jul 24, 2006	15.17	15.89	15.13	15.59	173,790	+0.42(+2.75%)
Jul 21, 2006	14.91	15.17	14.11	15.17	485,426	+0.15(+1.01%)
Jul 20, 2006	15.59	15.63	14.92	15.02	158,310	-0.46(-3.00%)
Jul 19, 2006	14.67	15.74	14.56	15.48	294,261	+0.81(+5.52%)
Jul 18, 2006	14.34	14.68	14.20	14.67	125,281	+0.40(+2.82%)
Jul 17, 2006	14.23	14.35	13.65	14.27	106,812	-0.11(-0.79%)
Jul 14, 2006	14.55	14.73	14.15	14.38	146,798	-0.22(-1.49%)
Jul 13, 2006	15.55	15.66	14.48	14.60	182,134	-1.06(-6.77%)
Jul 12, 2006	16.04	16.33	15.63	15.66	154,186	-0.44(-2.71%)
Jul 11, 2006	16.90	16.90	16.09	16.10	315,598	-0.80(-4.76%)
Jul 10, 2006	16.24	17.08	16.20	16.90	296,218	+0.59(+3.60%)
Jul 07, 2006	16.60	16.90	16.24	16.32	228,927	-0.01(-0.06%)
Jul 06, 2006	16.09	16.34	15.94	16.33	214,949	+0.23(+1.41%)
Jul 05, 2006	16.75	16.84	15.80	16.10	294,791	-0.81(-4.82%)
Jul 03, 2006	16.12	17.20	16.07	16.91	192,829	+0.45(+2.70%)
Jun 30, 2006	16.13	16.57	15.86	16.47	1,031,759	+0.47(+2.96%)
Jun 29, 2006	15.38	16.00	15.38	15.99	447,213	+0.66(+4.32%)
Jun 28, 2006	15.17	15.63	15.11	15.33	154,298	+0.27(+1.76%)
Jun 27, 2006	15.72	16.15	14.94	15.07	316,133	-0.57(-3.63%)
Jun 26, 2006	15.40	15.84	15.23	15.63	149,317	+0.18(+1.16%)
Jun 23, 2006	15.32	15.85	15.20	15.45	147,870	+0.06(+0.37%)
Jun 22, 2006	15.27	15.71	15.22	15.40	129,451	-0.02(-0.12%)
Jun 21, 2006	15.15	15.91	14.79	15.42	171,476	+0.38(+2.52%)
Jun 20, 2006	15.09	15.43	14.81	15.04	64,729	-0.04(-0.25%)
Jun 19, 2006	15.32	15.68	14.92	15.08	89,009	-0.34(-2.21%)
Jun 16, 2006	15.33	15.44	14.77	15.42	496,592	+0.07(+0.43%)
Jun 15, 2006	14.90	15.92	14.82	15.35	253,412	+0.65(+4.45%)
Jun 14, 2006	14.71	15.25	14.38	14.70	176,978	-0.33(-2.21%)
Jun 13, 2006	15.40	15.98	14.89	15.03	250,080	-0.45(-2.94%)
Jun 12, 2006	15.68	15.82	15.44	15.48	188,067	-0.33(-2.10%)
Jun 09, 2006	16.50	16.73	15.71	15.81	305,722	-0.45(-2.79%)
Jun 08, 2006	15.89	16.39	15.74	16.27	392,279	+0.19(+1.18%)
Jun 07, 2006	15.34	16.15	15.18	16.08	221,932	+0.81(+5.34%)
Jun 06, 2006	15.33	15.33	14.55	15.27	86,933	-0.07(-0.43%)
Jun 05, 2006	15.86	16.14	15.27	15.33	137,398	-0.71(-4.43%)
Jun 02, 2006	16.09	16.38	15.69	16.04	116,796	+0.10(+0.65%)
Jun 01, 2006	15.54	15.95	15.30	15.94	163,774	+0.50(+3.25%)
May 31, 2006	14.79	15.57	14.70	15.44	120,970	+0.52(+3.49%)
May 30, 2006	15.36	15.58	14.80	14.91	102,778	-0.59(-3.79%)
May 26, 2006	14.74	15.52	14.74	15.50	109,113	+0.74(+5.00%)
May 25, 2006	14.75	15.09	14.66	14.76	186,506	+0.14(+0.97%)
May 24, 2006	14.49	15.05	13.07	14.62	428,038	+0.17(+1.18%)
May 23, 2006	14.33	14.90	14.16	14.45	125,533	+0.32(+2.28%)
May 22, 2006	14.28	14.40	13.91	14.13	248,162	-0.44(-2.99%)
May 19, 2006	13.67	14.91	13.67	14.56	681,641	+0.80(+5.78%)
May 18, 2006	14.39	14.51	13.66	13.77	245,753	-0.55(-3.84%)
May 17, 2006	14.64	14.64	13.83	14.32	230,294	-0.55(-3.69%)
May 16, 2006	14.68	15.15	14.43	14.87	161,762	+0.22(+1.49%)
May 15, 2006	15.38	15.68	14.33	14.65	252,687	-0.90(-5.79%)
May 12, 2006	15.71	15.82	15.41	15.55	344,124	-0.36(-2.26%)
May 11, 2006	15.85	16.34	15.58	15.91	534,346	+0.31(+2.00%)
May 10, 2006	16.16	16.16	15.40	15.60	171,260	-0.57(-3.52%)
May 09, 2006	16.61	17.05	16.13	16.16	285,925	-0.45(-2.68%)
May 08, 2006	16.56	17.07	16.13	16.61	385,335	+0.04(+0.23%)
May 05, 2006	16.28	16.65	16.00	16.57	228,508	+0.47(+2.94%)
May 04, 2006	15.05	16.25	15.05	16.10	351,504	+0.99(+6.58%)
May 03, 2006	14.18	15.19	14.15	15.10	188,624	+0.93(+6.55%)
May 02, 2006	13.99	14.48	13.93	14.18	252,092	+0.16(+1.15%)

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.