Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.81	16.06	15.77	15.98	4,953,860	-0.14(-0.88%)
Jul 28, 2006	16.01	16.17	15.83	16.12	5,391,356	+0.00(+0.00%)
Jul 27, 2006	15.90	16.16	15.87	16.12	13,097,298	+0.27(+1.68%)
Jul 26, 2006	15.72	15.94	15.66	15.86	6,477,328	+0.07(+0.45%)
Jul 25, 2006	15.36	15.86	15.14	15.78	6,178,533	+0.29(+1.89%)
Jul 24, 2006	15.22	15.65	15.29	15.49	4,340,059	+0.27(+1.75%)
Jul 21, 2006	15.34	15.36	15.13	15.22	6,579,778	-0.11(-0.70%)
Jul 20, 2006	15.02	15.43	15.01	15.33	9,766,204	+0.02(+0.12%)
Jul 19, 2006	14.93	15.53	14.92	15.31	11,264,453	+1.15(+8.16%)
Jul 18, 2006	14.08	14.25	13.91	14.16	4,628,046	+0.08(+0.57%)
Jul 17, 2006	14.25	14.41	13.94	14.08	6,031,951	-0.17(-1.18%)
Jul 14, 2006	14.34	14.45	14.07	14.25	4,321,033	-0.28(-1.90%)
Jul 13, 2006	15.01	15.03	14.44	14.52	3,476,888	-0.55(-3.65%)
Jul 12, 2006	15.14	15.20	14.98	15.07	2,920,505	-0.01(-0.06%)
Jul 11, 2006	15.19	15.22	14.75	15.08	4,502,854	-0.35(-2.25%)
Jul 10, 2006	15.09	15.57	15.06	15.43	6,572,798	+0.35(+2.30%)
Jul 07, 2006	14.89	15.10	14.75	15.08	3,312,630	+0.04(+0.30%)
Jul 06, 2006	14.80	15.12	14.76	15.04	6,333,560	+0.29(+1.99%)
Jul 05, 2006	14.58	14.90	14.58	14.74	3,962,119	+0.12(+0.79%)
Jul 03, 2006	14.58	14.66	14.53	14.63	1,234,918	+0.09(+0.61%)
Jun 30, 2006	14.30	14.60	14.27	14.54	3,236,975	+0.19(+1.30%)
Jun 29, 2006	14.20	14.37	14.18	14.35	4,236,934	+0.18(+1.25%)
Jun 28, 2006	14.35	14.45	14.01	14.18	3,572,696	-0.19(-1.30%)
Jun 27, 2006	14.53	14.61	14.30	14.36	2,407,917	-0.27(-1.82%)
Jun 26, 2006	14.53	14.66	14.42	14.63	2,242,983	+0.03(+0.18%)
Jun 23, 2006	14.55	14.66	14.43	14.60	2,229,023	-0.01(-0.06%)
Jun 22, 2006	14.52	14.68	14.42	14.61	2,542,903	+0.02(+0.12%)
Jun 21, 2006	14.43	14.71	14.42	14.59	2,865,565	+0.12(+0.80%)
Jun 20, 2006	14.37	14.51	14.36	14.48	3,621,557	+0.00(+0.00%)
Jun 19, 2006	14.47	14.65	14.41	14.48	2,900,353	+0.00(+0.00%)
Jun 16, 2006	14.24	14.57	14.23	14.48	4,909,164	+0.14(+0.99%)
Jun 15, 2006	13.88	14.42	13.83	14.34	4,842,403	+0.57(+4.13%)
Jun 14, 2006	13.42	13.86	13.41	13.77	3,126,419	+0.28(+2.11%)
Jun 13, 2006	13.63	13.78	13.47	13.48	4,269,245	-0.07(-0.52%)
Jun 12, 2006	13.84	13.89	13.51	13.55	2,944,823	-0.34(-2.43%)
Jun 09, 2006	13.79	14.11	13.77	13.89	3,808,557	-0.03(-0.19%)
Jun 08, 2006	14.03	14.11	13.87	13.92	5,143,561	-0.10(-0.70%)
Jun 07, 2006	13.93	14.23	13.93	14.02	3,632,365	+0.05(+0.38%)
Jun 06, 2006	14.02	14.14	13.77	13.96	3,288,313	+0.00(+0.00%)
Jun 05, 2006	14.03	14.17	13.87	13.96	2,180,837	-0.08(-0.57%)
Jun 02, 2006	14.10	14.11	13.78	14.04	3,060,670	-0.08(-0.57%)
Jun 01, 2006	14.34	14.37	14.06	14.12	7,165,770	-0.18(-1.24%)
May 31, 2006	13.95	14.30	13.94	14.30	4,131,331	+0.41(+2.94%)
May 30, 2006	13.81	13.95	13.71	13.89	3,582,491	-0.10(-0.70%)
May 26, 2006	13.91	14.02	13.87	13.99	1,900,732	+0.12(+0.90%)
May 25, 2006	13.76	13.97	13.76	13.87	3,020,478	+0.04(+0.32%)
May 24, 2006	13.68	13.87	13.57	13.82	3,929,808	+0.15(+1.10%)
May 23, 2006	13.88	13.93	13.66	13.67	2,820,081	-0.23(-1.66%)
May 22, 2006	13.89	14.11	13.87	13.90	3,173,703	+0.03(+0.19%)
May 19, 2006	13.91	14.02	13.84	13.87	2,682,055	+0.04(+0.26%)
May 18, 2006	13.86	14.30	13.84	13.84	3,760,259	+0.00(+0.00%)
May 17, 2006	14.26	14.35	13.83	13.84	4,194,603	-0.52(-3.65%)
May 16, 2006	14.47	14.51	14.34	14.36	4,881,244	-0.08(-0.55%)
May 15, 2006	14.35	14.46	14.29	14.44	3,454,034	+0.19(+1.31%)
May 12, 2006	14.35	14.53	14.25	14.26	3,470,021	-0.16(-1.11%)
May 11, 2006	14.60	14.60	14.36	14.42	2,860,611	-0.19(-1.28%)
May 10, 2006	14.54	14.64	14.52	14.60	2,654,360	-0.11(-0.72%)
May 09, 2006	14.55	14.75	14.53	14.71	2,560,016	+0.20(+1.35%)
May 08, 2006	14.87	14.93	14.50	14.51	3,309,816	-0.24(-1.63%)
May 05, 2006	15.01	15.01	14.66	14.75	3,889,841	-0.22(-1.48%)
May 04, 2006	14.73	15.03	14.72	14.98	3,257,352	+0.31(+2.12%)
May 03, 2006	14.61	14.69	14.57	14.66	3,027,459	+0.09(+0.61%)
May 02, 2006	14.74	14.84	14.51	14.58	4,583,463	+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.