Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.68	15.71	15.57	15.58	119,982	-0.13(-0.85%)
Jul 28, 2006	15.67	15.76	15.59	15.71	126,378	+0.08(+0.53%)
Jul 27, 2006	15.78	15.90	15.60	15.63	202,614	+0.06(+0.40%)
Jul 26, 2006	15.42	15.63	15.39	15.57	46,816	+0.05(+0.35%)
Jul 25, 2006	15.50	15.52	15.37	15.51	91,074	-0.12(-0.75%)
Jul 24, 2006	15.47	15.64	15.47	15.63	49,886	+0.21(+1.34%)
Jul 21, 2006	15.49	15.51	15.40	15.42	52,188	+0.17(+1.13%)
Jul 20, 2006	15.24	15.37	15.23	15.25	42,211	+0.03(+0.18%)
Jul 19, 2006	14.79	15.30	14.78	15.23	123,052	+0.38(+2.55%)
Jul 18, 2006	14.88	14.89	14.76	14.85	57,049	+0.09(+0.61%)
Jul 17, 2006	14.80	14.89	14.74	14.76	60,375	-0.25(-1.64%)
Jul 14, 2006	15.15	15.16	14.92	15.00	89,283	+0.03(+0.18%)
Jul 13, 2006	14.95	15.01	14.89	14.97	99,004	-0.16(-1.06%)
Jul 12, 2006	14.95	15.22	14.95	15.14	95,423	+0.25(+1.71%)
Jul 11, 2006	14.78	14.89	14.67	14.88	72,143	+0.07(+0.48%)
Jul 10, 2006	14.78	14.92	14.73	14.81	36,583	-0.00(-0.03%)
Jul 07, 2006	14.83	14.93	14.78	14.81	74,957	-0.12(-0.81%)
Jul 06, 2006	14.82	14.96	14.82	14.94	73,678	+0.16(+1.06%)
Jul 05, 2006	14.80	14.86	14.73	14.78	93,888	-0.19(-1.25%)
Jul 03, 2006	15.02	15.02	14.92	14.97	54,746	+0.03(+0.18%)
Jun 30, 2006	14.85	15.02	14.85	14.94	120,494	+0.27(+1.81%)
Jun 29, 2006	14.39	14.70	14.39	14.67	77,515	+0.64(+4.54%)
Jun 28, 2006	14.03	14.08	13.98	14.04	44,769	+0.08(+0.56%)
Jun 27, 2006	14.22	14.22	13.94	13.96	71,375	-0.27(-1.90%)
Jun 26, 2006	14.38	14.38	14.17	14.23	92,609	-0.02(-0.16%)
Jun 23, 2006	14.20	14.32	14.20	14.25	146,332	+0.30(+2.13%)
Jun 22, 2006	13.93	14.02	13.88	13.95	74,445	-0.03(-0.20%)
Jun 21, 2006	13.79	14.02	13.79	13.98	154,775	+0.15(+1.10%)
Jun 20, 2006	13.73	13.88	13.73	13.83	92,609	+0.18(+1.29%)
Jun 19, 2006	13.74	13.77	13.63	13.65	69,329	-0.13(-0.91%)
Jun 16, 2006	13.81	13.85	13.68	13.78	94,911	-0.39(-2.76%)
Jun 15, 2006	14.06	14.29	14.06	14.17	208,243	+0.58(+4.29%)
Jun 14, 2006	13.61	13.67	13.53	13.59	102,330	+0.11(+0.78%)
Jun 13, 2006	13.56	13.64	13.42	13.48	146,077	-0.39(-2.85%)
Jun 12, 2006	14.00	14.02	13.84	13.88	147,867	-0.31(-2.20%)
Jun 09, 2006	14.32	14.33	14.15	14.19	91,841	-0.04(-0.27%)
Jun 08, 2006	14.13	14.23	13.88	14.23	112,307	-0.31(-2.12%)
Jun 07, 2006	14.53	14.67	14.50	14.54	47,072	-0.05(-0.35%)
Jun 06, 2006	14.59	14.69	14.41	14.59	70,096	-0.12(-0.82%)
Jun 05, 2006	14.85	14.85	14.66	14.71	113,842	-0.25(-1.65%)
Jun 02, 2006	15.03	15.05	14.83	14.96	125,099	+0.16(+1.06%)
Jun 01, 2006	14.48	14.81	14.42	14.80	156,054	+0.12(+0.83%)
May 31, 2006	14.63	14.69	14.56	14.68	142,751	+0.14(+0.94%)
May 30, 2006	14.63	14.63	14.50	14.54	57,816	-0.27(-1.82%)
May 26, 2006	14.87	14.88	14.69	14.81	104,121	-0.04(-0.26%)
May 25, 2006	14.71	14.85	14.62	14.85	78,538	+0.37(+2.54%)
May 24, 2006	14.52	14.53	14.36	14.48	113,842	-0.25(-1.72%)
May 23, 2006	14.56	14.81	14.56	14.74	656,195	+0.32(+2.22%)
May 22, 2006	14.21	14.42	14.16	14.42	407,276	-0.13(-0.91%)
May 19, 2006	14.49	14.60	14.38	14.55	313,132	-0.37(-2.49%)
May 18, 2006	14.85	14.97	14.82	14.92	108,470	+0.24(+1.62%)
May 17, 2006	15.13	15.14	14.52	14.68	366,088	-0.56(-3.67%)
May 16, 2006	15.21	15.28	15.15	15.24	235,872	+0.28(+1.88%)
May 15, 2006	14.93	15.11	14.90	14.96	278,339	-0.30(-1.97%)
May 12, 2006	15.37	15.41	15.17	15.26	173,450	-0.12(-0.76%)
May 11, 2006	15.44	15.46	15.32	15.38	182,916	-0.17(-1.08%)
May 10, 2006	15.51	15.62	15.48	15.55	128,425	-0.10(-0.65%)
May 09, 2006	15.57	15.71	15.45	15.65	239,709	+0.41(+2.67%)
May 08, 2006	15.16	15.38	15.09	15.24	237,151	-0.15(-0.99%)
May 05, 2006	15.32	15.39	15.21	15.39	75,213	-0.24(-1.53%)
May 04, 2006	15.58	15.70	15.54	15.63	55,258	+0.10(+0.63%)
May 03, 2006	15.56	15.62	15.42	15.53	203,382	-0.64(-3.94%)
May 02, 2006	15.95	16.25	15.91	16.17	162,450	+0.47(+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.