Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.38	14.47	14.36	14.38	19,910,174	-0.01(-0.05%)
Jul 28, 2006	14.38	14.43	14.32	14.38	19,855,702	+0.07(+0.47%)
Jul 27, 2006	14.39	14.42	14.29	14.32	19,838,680	-0.05(-0.32%)
Jul 26, 2006	14.25	14.42	14.23	14.36	25,738,908	+0.06(+0.45%)
Jul 25, 2006	14.17	14.34	14.13	14.30	16,997,200	+0.08(+0.57%)
Jul 24, 2006	14.17	14.27	14.17	14.22	17,732,870	+0.03(+0.23%)
Jul 21, 2006	14.32	14.32	14.14	14.18	28,473,922	+0.02(+0.14%)
Jul 20, 2006	14.16	14.21	14.10	14.16	16,500,768	+0.01(+0.05%)
Jul 19, 2006	14.18	14.19	14.07	14.16	24,999,214	+0.09(+0.62%)
Jul 18, 2006	14.01	14.13	13.92	14.07	37,064,908	+0.27(+1.99%)
Jul 17, 2006	13.75	13.84	13.74	13.80	17,325,884	+0.02(+0.12%)
Jul 14, 2006	13.89	13.95	13.69	13.78	21,316,832	-0.15(-1.04%)
Jul 13, 2006	14.06	14.10	13.85	13.93	19,916,674	-0.15(-1.08%)
Jul 12, 2006	14.16	14.17	14.04	14.08	12,844,694	-0.08(-0.55%)
Jul 11, 2006	14.12	14.24	14.09	14.16	24,025,230	+0.06(+0.41%)
Jul 10, 2006	13.99	14.14	13.97	14.10	14,838,466	+0.15(+1.04%)
Jul 07, 2006	13.97	14.05	13.93	13.95	9,089,891	-0.05(-0.35%)
Jul 06, 2006	13.95	14.08	13.91	14.00	15,855,469	+0.10(+0.72%)
Jul 05, 2006	13.96	14.01	13.84	13.90	18,318,746	-0.11(-0.81%)
Jul 03, 2006	13.96	14.04	13.93	14.01	9,092,367	+0.11(+0.81%)
Jun 30, 2006	13.97	14.05	13.90	13.90	34,923,504	-0.01(-0.09%)
Jun 29, 2006	13.75	13.94	13.71	13.91	22,146,590	+0.21(+1.51%)
Jun 28, 2006	13.71	13.75	13.69	13.71	15,821,734	-0.03(-0.21%)
Jun 27, 2006	13.79	13.82	13.66	13.74	18,583,366	-0.10(-0.75%)
Jun 26, 2006	13.81	13.85	13.73	13.84	14,848,370	+0.03(+0.19%)
Jun 23, 2006	13.81	13.90	13.80	13.81	11,886,805	-0.04(-0.28%)
Jun 22, 2006	13.90	13.91	13.77	13.85	12,455,039	-0.05(-0.33%)
Jun 21, 2006	13.79	13.94	13.79	13.90	14,339,559	+0.07(+0.49%)
Jun 20, 2006	13.86	13.93	13.80	13.83	17,495,798	-0.04(-0.30%)
Jun 19, 2006	13.96	14.00	13.81	13.87	18,079,196	-0.09(-0.65%)
Jun 16, 2006	13.87	14.01	13.87	13.96	25,927,700	+0.05(+0.39%)
Jun 15, 2006	13.88	13.93	13.74	13.91	22,654,164	+0.07(+0.54%)
Jun 14, 2006	13.84	13.93	13.73	13.83	19,192,762	-0.03(-0.23%)
Jun 13, 2006	13.95	13.97	13.82	13.86	28,038,152	-0.13(-0.92%)
Jun 12, 2006	14.11	14.11	13.98	13.99	21,650,160	-0.08(-0.55%)
Jun 09, 2006	14.15	14.16	14.03	14.07	21,583,928	+0.05(+0.37%)
Jun 08, 2006	14.05	14.06	13.91	14.02	35,716,432	+0.00(+0.02%)
Jun 07, 2006	14.09	14.15	14.01	14.02	17,915,782	-0.04(-0.28%)
Jun 06, 2006	14.09	14.12	13.96	14.06	25,655,034	+0.02(+0.16%)
Jun 05, 2006	14.15	14.18	14.02	14.03	17,685,518	-0.15(-1.05%)
Jun 02, 2006	14.14	14.26	14.09	14.18	18,756,064	-0.01(-0.07%)
Jun 01, 2006	14.21	14.23	14.11	14.19	15,433,627	-0.04(-0.25%)
May 31, 2006	14.12	14.25	14.07	14.23	22,588,550	+0.12(+0.82%)
May 30, 2006	14.28	14.32	14.10	14.11	25,768,930	-0.27(-1.84%)
May 26, 2006	14.38	14.46	14.29	14.38	19,091,248	+0.04(+0.27%)
May 25, 2006	14.28	14.34	14.17	14.34	21,858,760	+0.11(+0.77%)
May 24, 2006	14.06	14.27	14.04	14.23	31,777,170	+0.15(+1.03%)
May 23, 2006	14.13	14.14	14.06	14.08	21,236,054	-0.01(-0.05%)
May 22, 2006	14.07	14.13	14.02	14.09	24,317,394	-0.02(-0.11%)
May 19, 2006	14.13	14.14	13.98	14.10	24,782,256	+0.03(+0.23%)
May 18, 2006	14.08	14.19	14.01	14.07	23,793,728	+0.00(+0.00%)
May 17, 2006	14.14	14.21	13.96	14.07	30,736,646	-0.09(-0.66%)
May 16, 2006	14.26	14.28	14.10	14.16	26,276,192	-0.03(-0.23%)
May 15, 2006	13.96	14.22	13.91	14.20	28,819,010	+0.25(+1.76%)
May 12, 2006	13.98	14.02	13.93	13.95	22,852,860	-0.06(-0.46%)
May 11, 2006	14.07	14.08	13.98	14.02	26,259,790	-0.06(-0.46%)
May 10, 2006	14.11	14.14	14.05	14.08	23,061,150	-0.03(-0.21%)
May 09, 2006	13.95	14.11	13.95	14.11	21,555,762	+0.10(+0.69%)
May 08, 2006	13.85	14.13	13.84	14.01	42,336,548	+0.21(+1.54%)
May 05, 2006	13.66	13.86	13.58	13.80	29,337,106	+0.20(+1.50%)
May 04, 2006	13.55	13.61	13.51	13.60	20,584,256	+0.05(+0.38%)
May 03, 2006	13.62	13.64	13.52	13.54	22,149,376	-0.10(-0.76%)
May 02, 2006	13.60	13.67	13.57	13.65	16,328,070	+0.09(+0.64%)

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.