Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.33	13.77	13.25	13.72	1,459,256	+0.38(+2.88%)
Jul 28, 2006	13.82	14.07	12.30	13.34	4,279,465	-0.65(-4.65%)
Jul 27, 2006	14.36	14.47	13.94	13.99	1,079,404	-0.33(-2.31%)
Jul 26, 2006	14.36	14.49	14.18	14.32	1,014,517	-0.10(-0.70%)
Jul 25, 2006	14.36	14.68	14.28	14.42	1,287,431	+0.06(+0.45%)
Jul 24, 2006	14.24	14.50	14.18	14.36	893,376	+0.17(+1.19%)
Jul 21, 2006	14.13	14.27	13.90	14.19	1,027,884	-0.03(-0.18%)
Jul 20, 2006	14.69	14.76	14.17	14.21	912,870	-0.44(-2.99%)
Jul 19, 2006	14.30	14.79	14.30	14.65	1,430,851	+0.38(+2.67%)
Jul 18, 2006	14.32	14.50	14.09	14.27	1,292,444	+0.07(+0.48%)
Jul 17, 2006	14.13	14.44	14.10	14.20	1,711,284	+0.20(+1.41%)
Jul 14, 2006	14.08	14.24	13.83	14.00	1,764,196	-0.19(-1.37%)
Jul 13, 2006	14.29	14.50	13.98	14.20	4,521,467	-0.40(-2.73%)
Jul 12, 2006	14.81	14.97	14.52	14.60	3,360,188	-0.41(-2.70%)
Jul 11, 2006	15.14	15.21	14.79	15.00	2,502,179	-0.20(-1.35%)
Jul 10, 2006	15.35	15.75	15.15	15.21	1,851,919	-0.14(-0.94%)
Jul 07, 2006	15.45	15.55	15.27	15.35	1,035,960	-0.14(-0.88%)
Jul 06, 2006	15.95	15.98	15.42	15.49	1,467,332	-0.43(-2.71%)
Jul 05, 2006	16.11	16.11	15.76	15.92	1,383,508	-0.29(-1.82%)
Jul 03, 2006	15.81	16.22	15.76	16.21	1,510,219	+0.66(+4.27%)
Jun 30, 2006	16.40	16.58	15.55	15.55	6,649,364	-0.82(-5.02%)
Jun 29, 2006	15.91	16.38	15.88	16.37	800,084	+0.47(+2.98%)
Jun 28, 2006	15.80	16.05	15.76	15.90	1,174,088	+0.04(+0.23%)
Jun 27, 2006	16.02	16.03	15.86	15.86	934,592	-0.17(-1.03%)
Jun 26, 2006	16.03	16.25	15.97	16.03	516,587	+0.07(+0.45%)
Jun 23, 2006	15.98	16.04	15.92	15.95	573,955	-0.03(-0.16%)
Jun 22, 2006	16.10	16.13	15.93	15.98	570,892	-0.13(-0.82%)
Jun 21, 2006	15.82	16.19	15.82	16.11	1,227,836	+0.38(+2.42%)
Jun 20, 2006	15.86	15.89	15.67	15.73	1,338,673	-0.09(-0.57%)
Jun 19, 2006	15.88	16.01	15.71	15.82	1,069,935	+0.01(+0.07%)
Jun 16, 2006	15.88	16.05	15.70	15.81	840,464	-0.09(-0.59%)
Jun 15, 2006	15.42	15.98	15.38	15.90	1,009,504	+0.54(+3.51%)
Jun 14, 2006	15.47	15.55	15.28	15.37	700,665	-0.14(-0.93%)
Jun 13, 2006	15.30	15.61	15.28	15.51	1,150,417	+0.19(+1.27%)
Jun 12, 2006	15.74	15.74	15.31	15.32	592,614	-0.42(-2.67%)
Jun 09, 2006	15.65	15.94	15.65	15.74	753,856	+0.08(+0.53%)
Jun 08, 2006	15.75	15.78	15.20	15.65	947,959	-0.07(-0.43%)
Jun 07, 2006	15.68	15.98	15.62	15.72	651,931	+0.02(+0.14%)
Jun 06, 2006	15.84	15.88	15.52	15.70	1,020,644	-0.12(-0.75%)
Jun 05, 2006	16.21	16.21	15.76	15.82	1,432,800	-0.48(-2.97%)
Jun 02, 2006	16.15	16.36	15.95	16.30	778,641	+0.15(+0.93%)
Jun 01, 2006	16.02	16.15	15.93	16.15	2,008,148	+0.16(+1.01%)
May 31, 2006	15.92	16.07	15.87	15.99	1,223,102	+0.08(+0.52%)
May 30, 2006	16.18	16.21	15.86	15.91	1,226,722	-0.31(-1.88%)
May 26, 2006	16.11	16.30	16.05	16.21	1,269,887	+0.18(+1.10%)
May 25, 2006	15.75	16.11	15.57	16.04	1,536,953	+0.37(+2.38%)
May 24, 2006	15.40	15.70	15.26	15.66	1,906,780	+0.21(+1.37%)
May 23, 2006	15.63	15.87	15.45	15.45	1,322,520	-0.07(-0.44%)
May 22, 2006	15.78	15.82	15.41	15.52	1,504,928	-0.39(-2.46%)
May 19, 2006	15.77	16.04	15.71	15.91	740,210	+0.21(+1.33%)
May 18, 2006	15.81	15.94	15.67	15.70	895,326	-0.03(-0.16%)
May 17, 2006	16.14	16.14	15.67	15.73	1,805,133	-0.48(-2.99%)
May 16, 2006	16.41	16.41	16.09	16.21	1,198,317	-0.05(-0.33%)
May 15, 2006	16.16	16.39	16.16	16.27	1,048,771	+0.07(+0.44%)
May 12, 2006	16.64	16.64	16.14	16.19	2,602,433	-0.54(-3.24%)
May 11, 2006	16.83	16.84	16.59	16.74	910,085	-0.24(-1.42%)
May 10, 2006	16.95	17.04	16.91	16.98	691,197	-0.04(-0.21%)
May 09, 2006	17.06	17.06	16.96	17.01	511,853	-0.05(-0.29%)
May 08, 2006	17.14	17.14	16.98	17.06	409,371	-0.08(-0.48%)
May 05, 2006	17.05	17.15	16.87	17.15	506,841	+0.12(+0.72%)
May 04, 2006	17.07	17.11	16.97	17.02	458,384	-0.05(-0.27%)
May 03, 2006	16.89	17.12	16.89	17.07	853,832	+0.06(+0.36%)
May 02, 2006	17.11	17.15	17.00	17.01	1,004,213	-0.05(-0.27%)

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.