Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.98	14.16	13.97	14.12	107,598	+0.14(+1.02%)
Jul 28, 2006	13.96	14.05	13.93	13.97	87,737	+0.02(+0.16%)
Jul 27, 2006	14.07	14.09	13.92	13.95	100,178	-0.04(-0.26%)
Jul 26, 2006	13.93	14.07	13.92	13.99	87,301	+0.04(+0.26%)
Jul 25, 2006	13.86	13.97	13.86	13.95	50,634	+0.08(+0.56%)
Jul 24, 2006	13.79	13.95	13.79	13.87	81,626	+0.06(+0.46%)
Jul 21, 2006	13.84	13.88	13.77	13.81	64,602	+0.03(+0.20%)
Jul 20, 2006	13.88	13.90	13.77	13.78	62,856	-0.00(-0.03%)
Jul 19, 2006	13.64	13.86	13.64	13.79	157,578	+0.13(+0.94%)
Jul 18, 2006	13.68	13.80	13.61	13.66	56,309	-0.00(-0.03%)
Jul 17, 2006	13.68	13.76	13.65	13.66	120,475	-0.02(-0.13%)
Jul 14, 2006	13.58	13.72	13.56	13.68	120,475	+0.12(+0.91%)
Jul 13, 2006	13.63	13.71	13.54	13.56	75,078	-0.11(-0.80%)
Jul 12, 2006	13.70	13.73	13.54	13.67	98,213	-0.01(-0.07%)
Jul 11, 2006	13.65	13.68	13.54	13.68	107,598	+0.08(+0.57%)
Jul 10, 2006	13.59	13.64	13.55	13.60	51,725	+0.04(+0.27%)
Jul 07, 2006	13.48	13.61	13.48	13.56	77,698	+0.04(+0.27%)
Jul 06, 2006	13.55	13.63	13.48	13.53	150,594	-0.04(-0.27%)
Jul 05, 2006	13.61	13.62	13.47	13.56	62,202	+0.00(+0.03%)
Jul 03, 2006	13.47	13.59	13.47	13.56	34,047	+0.08(+0.58%)
Jun 30, 2006	13.40	13.53	13.33	13.48	141,646	+0.01(+0.07%)
Jun 29, 2006	13.31	13.49	13.25	13.47	134,662	+0.09(+0.68%)
Jun 28, 2006	13.41	13.48	13.33	13.38	86,864	-0.05(-0.34%)
Jun 27, 2006	13.49	13.51	13.39	13.42	102,142	-0.05(-0.34%)
Jun 26, 2006	13.37	13.51	13.33	13.47	163,907	+0.07(+0.55%)
Jun 23, 2006	13.33	13.41	13.29	13.40	80,317	+0.02(+0.14%)
Jun 22, 2006	13.42	13.47	13.29	13.38	177,657	-0.17(-1.28%)
Jun 21, 2006	13.52	13.63	13.45	13.55	107,380	-0.06(-0.44%)
Jun 20, 2006	13.68	13.73	13.61	13.61	63,075	-0.11(-0.80%)
Jun 19, 2006	13.86	13.86	13.63	13.72	116,328	-0.14(-0.99%)
Jun 16, 2006	13.61	13.88	13.48	13.86	264,304	+0.25(+1.85%)
Jun 15, 2006	13.42	13.70	13.42	13.61	168,054	+0.23(+1.71%)
Jun 14, 2006	13.38	13.56	13.31	13.38	130,951	-0.05(-0.38%)
Jun 13, 2006	13.68	13.75	13.40	13.43	142,955	-0.32(-2.30%)
Jun 12, 2006	13.70	13.78	13.68	13.75	120,039	+0.05(+0.37%)
Jun 09, 2006	13.63	13.79	13.63	13.70	88,174	+0.11(+0.84%)
Jun 08, 2006	13.63	13.73	13.51	13.58	177,876	+0.02(+0.13%)
Jun 07, 2006	13.33	13.68	13.33	13.56	273,470	+0.23(+1.72%)
Jun 06, 2006	13.47	13.55	13.29	13.33	101,051	-0.09(-0.65%)
Jun 05, 2006	13.47	13.63	13.36	13.42	143,392	+0.01(+0.10%)
Jun 02, 2006	13.38	13.53	13.33	13.41	79,225	+0.05(+0.38%)
Jun 01, 2006	13.27	13.37	13.23	13.36	70,932	+0.07(+0.52%)
May 31, 2006	13.12	13.32	13.12	13.29	134,880	+0.17(+1.29%)
May 30, 2006	13.20	13.29	13.10	13.12	96,031	-0.02(-0.17%)
May 26, 2006	13.05	13.15	13.01	13.14	84,900	+0.15(+1.13%)
May 25, 2006	13.04	13.07	12.96	12.99	130,296	+0.01(+0.11%)
May 24, 2006	13.22	13.27	12.95	12.98	129,860	-0.17(-1.29%)
May 23, 2006	13.08	13.38	13.08	13.15	147,320	+0.12(+0.95%)
May 22, 2006	13.25	13.35	13.03	13.03	175,038	-0.21(-1.56%)
May 19, 2006	13.29	13.47	13.20	13.23	160,197	+0.06(+0.45%)
May 18, 2006	13.33	13.33	13.16	13.17	115,237	+0.00(+0.00%)
May 17, 2006	13.33	13.36	13.09	13.17	148,848	-0.14(-1.03%)
May 16, 2006	13.33	13.36	13.19	13.31	82,717	+0.02(+0.17%)
May 15, 2006	13.49	13.49	13.17	13.29	149,721	+0.01(+0.10%)
May 12, 2006	13.42	13.52	13.26	13.27	137,499	-0.25(-1.83%)
May 11, 2006	13.54	13.59	13.45	13.52	84,900	-0.03(-0.24%)
May 10, 2006	13.63	13.74	13.49	13.55	142,955	-0.14(-1.04%)
May 09, 2006	13.77	13.80	13.63	13.70	133,570	-0.10(-0.70%)
May 08, 2006	13.77	13.83	13.71	13.79	149,939	-0.14(-1.02%)
May 05, 2006	13.84	13.96	13.81	13.93	138,154	+0.07(+0.53%)
May 04, 2006	13.79	13.93	13.75	13.86	159,542	+0.07(+0.50%)
May 03, 2006	13.95	14.00	13.75	13.79	143,828	-0.11(-0.82%)
May 02, 2006	13.88	14.03	13.85	13.91	173,292	+0.00(+0.00%)

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.