Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.02	14.18	13.90	14.11	210,584	-0.14(-0.99%)
Jul 28, 2006	13.98	14.38	13.96	14.25	157,200	+0.27(+1.95%)
Jul 27, 2006	14.17	14.30	13.92	13.98	224,265	-0.18(-1.29%)
Jul 26, 2006	14.39	14.39	14.13	14.16	280,600	-0.22(-1.56%)
Jul 25, 2006	14.26	14.50	14.20	14.39	139,227	+0.15(+1.02%)
Jul 24, 2006	13.85	14.39	13.80	14.24	228,557	+0.45(+3.24%)
Jul 21, 2006	14.02	14.04	13.66	13.79	221,046	-0.32(-2.25%)
Jul 20, 2006	14.05	14.18	13.98	14.11	330,496	+0.04(+0.32%)
Jul 19, 2006	13.47	14.12	13.47	14.06	353,567	+0.55(+4.08%)
Jul 18, 2006	13.23	13.55	13.23	13.51	335,862	+0.32(+2.40%)
Jul 17, 2006	13.26	13.28	13.01	13.20	428,948	-0.13(-1.01%)
Jul 14, 2006	13.44	13.47	13.27	13.33	310,377	-0.07(-0.53%)
Jul 13, 2006	13.55	13.70	13.31	13.40	534,911	-0.21(-1.53%)
Jul 12, 2006	13.89	13.95	13.57	13.61	407,487	-0.33(-2.35%)
Jul 11, 2006	13.70	13.95	13.70	13.94	205,487	+0.21(+1.49%)
Jul 10, 2006	13.55	13.76	13.49	13.73	272,016	+0.22(+1.63%)
Jul 07, 2006	13.49	13.71	13.47	13.51	205,755	-0.03(-0.19%)
Jul 06, 2006	13.35	13.61	13.35	13.54	395,684	+0.22(+1.62%)
Jul 05, 2006	13.30	13.66	13.14	13.32	354,103	-0.01(-0.08%)
Jul 03, 2006	13.35	13.39	13.24	13.33	136,276	+0.04(+0.34%)
Jun 30, 2006	12.92	13.29	12.82	13.29	358,127	+0.41(+3.21%)
Jun 29, 2006	12.59	13.01	12.59	12.88	921,206	+0.24(+1.92%)
Jun 28, 2006	13.22	13.27	12.50	12.63	925,766	-0.60(-4.54%)
Jun 27, 2006	13.17	13.38	13.13	13.23	743,618	+0.08(+0.60%)
Jun 26, 2006	12.88	13.22	12.88	13.16	304,475	+0.33(+2.56%)
Jun 23, 2006	12.86	13.02	12.73	12.83	479,113	-0.05(-0.41%)
Jun 22, 2006	13.05	13.14	12.75	12.88	669,041	-0.19(-1.45%)
Jun 21, 2006	12.53	13.42	12.53	13.07	563,347	+0.53(+4.25%)
Jun 20, 2006	12.48	12.72	12.45	12.54	435,386	+0.05(+0.42%)
Jun 19, 2006	12.79	12.79	12.37	12.48	247,604	-0.32(-2.50%)
Jun 16, 2006	13.05	13.14	12.66	12.80	758,908	-0.28(-2.14%)
Jun 15, 2006	12.71	13.16	12.68	13.08	308,767	+0.41(+3.27%)
Jun 14, 2006	12.58	12.76	12.54	12.67	322,985	+0.07(+0.59%)
Jun 13, 2006	12.56	12.79	12.45	12.60	505,134	-0.06(-0.47%)
Jun 12, 2006	13.42	13.46	12.60	12.66	512,377	-0.84(-6.19%)
Jun 09, 2006	13.68	13.92	13.40	13.49	269,601	-0.17(-1.26%)
Jun 08, 2006	13.35	13.67	13.31	13.66	353,567	+0.26(+1.95%)
Jun 07, 2006	13.55	13.80	13.21	13.40	542,154	-0.14(-1.05%)
Jun 06, 2006	13.84	13.88	13.35	13.54	303,402	-0.30(-2.18%)
Jun 05, 2006	14.19	14.19	13.70	13.84	479,381	-0.44(-3.05%)
Jun 02, 2006	14.10	14.31	13.84	14.28	298,305	+0.22(+1.59%)
Jun 01, 2006	13.85	14.06	13.79	14.06	230,167	+0.30(+2.19%)
May 31, 2006	13.83	13.92	13.54	13.76	296,159	-0.02(-0.14%)
May 30, 2006	13.98	14.02	13.77	13.77	220,241	-0.24(-1.73%)
May 26, 2006	14.10	14.16	13.89	14.02	210,316	-0.08(-0.58%)
May 25, 2006	13.93	14.15	13.87	14.10	193,684	+0.25(+1.78%)
May 24, 2006	13.66	13.92	13.25	13.85	372,077	+0.15(+1.12%)
May 23, 2006	14.13	14.29	13.65	13.70	275,503	-0.35(-2.47%)
May 22, 2006	14.09	14.20	13.50	14.05	445,044	-0.19(-1.31%)
May 19, 2006	14.17	14.39	14.03	14.23	298,842	-0.12(-0.83%)
May 18, 2006	14.46	14.65	14.25	14.35	313,059	-0.17(-1.18%)
May 17, 2006	14.66	14.80	14.25	14.52	468,651	-0.29(-1.96%)
May 16, 2006	15.00	15.15	14.72	14.81	545,105	-0.23(-1.51%)
May 15, 2006	15.46	15.56	14.70	15.04	325,399	-0.42(-2.72%)
May 12, 2006	15.40	15.64	15.27	15.46	461,944	+0.09(+0.61%)
May 11, 2006	15.69	15.69	14.91	15.37	380,661	-0.43(-2.74%)
May 10, 2006	15.88	16.32	15.59	15.80	315,474	+0.17(+1.07%)
May 09, 2006	15.43	15.79	15.36	15.63	209,511	+0.22(+1.40%)
May 08, 2006	15.54	15.65	15.28	15.42	230,972	-0.11(-0.72%)
May 05, 2006	15.58	15.65	15.25	15.53	296,159	+0.00(+0.02%)
May 04, 2006	15.63	15.69	15.46	15.53	144,592	-0.05(-0.33%)
May 03, 2006	15.62	15.62	15.30	15.58	192,879	+0.01(+0.07%)
May 02, 2006	14.77	15.57	14.76	15.57	372,882	+0.79(+5.37%)

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.