Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.14	16.16	16.02	16.04	116,584	-0.14(-0.85%)
Jul 28, 2006	16.13	16.22	16.04	16.17	122,799	+0.08(+0.53%)
Jul 27, 2006	16.24	16.36	16.05	16.09	196,876	+0.06(+0.40%)
Jul 26, 2006	15.87	16.09	15.83	16.02	45,490	+0.06(+0.35%)
Jul 25, 2006	15.95	15.97	15.82	15.97	88,494	-0.12(-0.75%)
Jul 24, 2006	15.92	16.09	15.92	16.09	48,473	+0.21(+1.34%)
Jul 21, 2006	15.94	15.96	15.85	15.87	50,710	+0.18(+1.13%)
Jul 20, 2006	15.69	15.81	15.67	15.70	41,015	+0.03(+0.18%)
Jul 19, 2006	15.22	15.74	15.21	15.67	119,567	+0.39(+2.55%)
Jul 18, 2006	15.31	15.32	15.19	15.28	55,433	+0.09(+0.61%)
Jul 17, 2006	15.23	15.32	15.17	15.19	58,665	-0.25(-1.64%)
Jul 14, 2006	15.59	15.60	15.36	15.44	86,754	+0.03(+0.18%)
Jul 13, 2006	15.38	15.45	15.32	15.41	96,200	-0.16(-1.06%)
Jul 12, 2006	15.38	15.66	15.38	15.58	92,720	+0.26(+1.71%)
Jul 11, 2006	15.21	15.32	15.10	15.31	70,099	+0.07(+0.47%)
Jul 10, 2006	15.21	15.36	15.16	15.24	35,547	-0.00(-0.03%)
Jul 07, 2006	15.26	15.37	15.21	15.25	72,834	-0.12(-0.81%)
Jul 06, 2006	15.25	15.39	15.25	15.37	71,591	+0.16(+1.06%)
Jul 05, 2006	15.23	15.29	15.16	15.21	91,229	-0.19(-1.25%)
Jul 03, 2006	15.46	15.46	15.36	15.40	53,196	+0.03(+0.18%)
Jun 30, 2006	15.28	15.46	15.28	15.38	117,081	+0.27(+1.81%)
Jun 29, 2006	14.81	15.13	14.81	15.10	75,320	+0.66(+4.54%)
Jun 28, 2006	14.43	14.49	14.39	14.45	43,501	+0.08(+0.56%)
Jun 27, 2006	14.64	14.64	14.35	14.37	69,354	-0.28(-1.90%)
Jun 26, 2006	14.80	14.80	14.58	14.64	89,986	-0.02(-0.16%)
Jun 23, 2006	14.62	14.74	14.62	14.67	142,188	+0.31(+2.13%)
Jun 22, 2006	14.33	14.43	14.28	14.36	72,337	-0.03(-0.20%)
Jun 21, 2006	14.20	14.43	14.20	14.39	150,391	+0.16(+1.10%)
Jun 20, 2006	14.13	14.29	14.13	14.23	89,986	+0.18(+1.29%)
Jun 19, 2006	14.14	14.18	14.02	14.05	67,365	-0.13(-0.91%)
Jun 16, 2006	14.21	14.25	14.08	14.18	92,223	-0.40(-2.76%)
Jun 15, 2006	14.47	14.70	14.47	14.58	202,345	+0.60(+4.29%)
Jun 14, 2006	14.01	14.07	13.93	13.98	99,432	+0.11(+0.78%)
Jun 13, 2006	13.96	14.04	13.81	13.87	141,939	-0.41(-2.85%)
Jun 12, 2006	14.41	14.43	14.24	14.28	143,679	-0.32(-2.20%)
Jun 09, 2006	14.74	14.75	14.56	14.60	89,240	-0.04(-0.27%)
Jun 08, 2006	14.54	14.64	14.29	14.64	109,127	-0.32(-2.12%)
Jun 07, 2006	14.95	15.09	14.92	14.96	45,738	-0.05(-0.35%)
Jun 06, 2006	15.02	15.12	14.83	15.01	68,111	-0.12(-0.82%)
Jun 05, 2006	15.28	15.28	15.09	15.14	110,618	-0.25(-1.65%)
Jun 02, 2006	15.47	15.49	15.26	15.39	121,556	+0.16(+1.06%)
Jun 01, 2006	14.90	15.25	14.84	15.23	151,634	+0.12(+0.83%)
May 31, 2006	15.05	15.12	14.98	15.11	138,708	+0.14(+0.94%)
May 30, 2006	15.05	15.05	14.92	14.96	56,179	-0.28(-1.82%)
May 26, 2006	15.30	15.31	15.11	15.24	101,172	-0.04(-0.26%)
May 25, 2006	15.13	15.28	15.04	15.28	76,314	+0.38(+2.54%)
May 24, 2006	14.94	14.95	14.78	14.90	110,618	-0.26(-1.72%)
May 23, 2006	14.98	15.25	14.98	15.17	637,610	+0.33(+2.22%)
May 22, 2006	14.62	14.84	14.57	14.84	395,741	-0.14(-0.91%)
May 19, 2006	14.92	15.03	14.80	14.97	304,263	-0.38(-2.49%)
May 18, 2006	15.28	15.41	15.25	15.36	105,398	+0.25(+1.62%)
May 17, 2006	15.57	15.58	14.94	15.11	355,719	-0.58(-3.67%)
May 16, 2006	15.65	15.73	15.60	15.69	229,191	+0.29(+1.88%)
May 15, 2006	15.37	15.55	15.34	15.40	270,456	-0.31(-1.97%)
May 12, 2006	15.82	15.86	15.61	15.71	168,537	-0.12(-0.76%)
May 11, 2006	15.89	15.91	15.77	15.83	177,735	-0.17(-1.08%)
May 10, 2006	15.96	16.08	15.93	16.00	124,787	-0.10(-0.65%)
May 09, 2006	16.03	16.17	15.90	16.10	232,920	+0.42(+2.67%)
May 08, 2006	15.60	15.83	15.53	15.69	230,434	-0.16(-0.99%)
May 05, 2006	15.77	15.84	15.66	15.84	73,082	-0.25(-1.53%)
May 04, 2006	16.04	16.16	15.99	16.09	53,693	+0.10(+0.63%)
May 03, 2006	16.01	16.08	15.87	15.99	197,621	-0.66(-3.94%)
May 02, 2006	16.41	16.72	16.37	16.64	157,848	+0.48(+2.96%)

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.