Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.64	13.80	13.52	13.73	216,459	-0.14(-0.99%)
Jul 28, 2006	13.60	13.99	13.58	13.86	161,586	+0.26(+1.95%)
Jul 27, 2006	13.78	13.91	13.55	13.60	230,522	-0.18(-1.29%)
Jul 26, 2006	13.99	13.99	13.74	13.78	288,429	-0.22(-1.55%)
Jul 25, 2006	13.87	14.11	13.81	13.99	143,111	+0.14(+1.02%)
Jul 24, 2006	13.47	13.99	13.43	13.85	234,934	+0.44(+3.24%)
Jul 21, 2006	13.64	13.66	13.29	13.42	227,213	-0.31(-2.25%)
Jul 20, 2006	13.67	13.80	13.60	13.73	339,717	+0.04(+0.32%)
Jul 19, 2006	13.10	13.74	13.10	13.68	363,432	+0.54(+4.08%)
Jul 18, 2006	12.87	13.18	12.87	13.15	345,232	+0.31(+2.40%)
Jul 17, 2006	12.90	12.92	12.66	12.84	440,916	-0.13(-1.01%)
Jul 14, 2006	13.07	13.11	12.91	12.97	319,037	-0.07(-0.53%)
Jul 13, 2006	13.18	13.33	12.95	13.04	549,835	-0.20(-1.53%)
Jul 12, 2006	13.52	13.57	13.20	13.24	418,856	-0.32(-2.35%)
Jul 11, 2006	13.33	13.57	13.33	13.56	211,220	+0.20(+1.49%)
Jul 10, 2006	13.18	13.39	13.12	13.36	279,605	+0.21(+1.63%)
Jul 07, 2006	13.13	13.34	13.11	13.15	211,496	-0.03(-0.19%)
Jul 06, 2006	12.98	13.24	12.98	13.17	406,723	+0.21(+1.62%)
Jul 05, 2006	12.94	13.29	12.78	12.96	363,983	-0.01(-0.08%)
Jul 03, 2006	12.98	13.03	12.89	12.97	140,078	+0.04(+0.34%)
Jun 30, 2006	12.57	12.93	12.48	12.93	368,119	+0.40(+3.21%)
Jun 29, 2006	12.25	12.66	12.25	12.53	946,908	+0.24(+1.92%)
Jun 28, 2006	12.86	12.91	12.16	12.29	951,596	-0.58(-4.54%)
Jun 27, 2006	12.82	13.02	12.77	12.87	764,365	+0.08(+0.59%)
Jun 26, 2006	12.53	12.86	12.53	12.80	312,970	+0.32(+2.56%)
Jun 23, 2006	12.51	12.67	12.38	12.48	492,480	-0.05(-0.41%)
Jun 22, 2006	12.70	12.78	12.40	12.53	687,708	-0.18(-1.45%)
Jun 21, 2006	12.19	13.06	12.19	12.71	579,064	+0.52(+4.25%)
Jun 20, 2006	12.15	12.38	12.12	12.20	447,534	+0.05(+0.42%)
Jun 19, 2006	12.45	12.45	12.03	12.15	254,512	-0.31(-2.50%)
Jun 16, 2006	12.70	12.79	12.32	12.46	780,082	-0.27(-2.14%)
Jun 15, 2006	12.37	12.80	12.33	12.73	317,382	+0.40(+3.27%)
Jun 14, 2006	12.24	12.41	12.20	12.33	331,997	+0.07(+0.59%)
Jun 13, 2006	12.22	12.45	12.11	12.25	519,227	-0.06(-0.47%)
Jun 12, 2006	13.05	13.09	12.26	12.31	526,673	-0.81(-6.19%)
Jun 09, 2006	13.31	13.54	13.04	13.12	277,123	-0.17(-1.26%)
Jun 08, 2006	12.98	13.30	12.95	13.29	363,432	+0.25(+1.95%)
Jun 07, 2006	13.18	13.43	12.86	13.04	557,280	-0.14(-1.05%)
Jun 06, 2006	13.47	13.51	12.99	13.18	311,867	-0.29(-2.18%)
Jun 05, 2006	13.80	13.80	13.33	13.47	492,756	-0.42(-3.05%)
Jun 02, 2006	13.72	13.92	13.46	13.89	306,628	+0.22(+1.59%)
Jun 01, 2006	13.47	13.68	13.42	13.68	236,589	+0.29(+2.20%)
May 31, 2006	13.45	13.54	13.18	13.38	304,422	-0.02(-0.14%)
May 30, 2006	13.60	13.64	13.40	13.40	226,386	-0.24(-1.73%)
May 26, 2006	13.72	13.78	13.51	13.64	216,184	-0.08(-0.58%)
May 25, 2006	13.55	13.76	13.49	13.72	199,087	+0.24(+1.78%)
May 24, 2006	13.29	13.54	12.89	13.48	382,458	+0.15(+1.12%)
May 23, 2006	13.74	13.90	13.28	13.33	283,190	-0.34(-2.47%)
May 22, 2006	13.71	13.82	13.13	13.66	457,461	-0.18(-1.31%)
May 19, 2006	13.78	14.00	13.65	13.85	307,180	-0.12(-0.83%)
May 18, 2006	14.07	14.25	13.87	13.96	321,794	-0.17(-1.18%)
May 17, 2006	14.27	14.40	13.87	14.13	481,726	-0.28(-1.96%)
May 16, 2006	14.60	14.73	14.32	14.41	560,313	-0.22(-1.51%)
May 15, 2006	15.04	15.13	14.30	14.63	334,478	-0.41(-2.72%)
May 12, 2006	14.98	15.21	14.85	15.04	474,833	+0.09(+0.61%)
May 11, 2006	15.27	15.27	14.51	14.95	391,282	-0.42(-2.74%)
May 10, 2006	15.45	15.88	15.17	15.37	324,276	+0.16(+1.07%)
May 09, 2006	15.01	15.36	14.94	15.21	215,356	+0.21(+1.40%)
May 08, 2006	15.12	15.23	14.87	15.00	237,416	-0.11(-0.72%)
May 05, 2006	15.16	15.22	14.83	15.11	304,422	+0.00(+0.02%)
May 04, 2006	15.21	15.27	15.04	15.10	148,626	-0.05(-0.34%)
May 03, 2006	15.19	15.19	14.88	15.16	198,260	+0.01(+0.07%)
May 02, 2006	14.37	15.14	14.36	15.14	383,285	+0.77(+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.