Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.11	16.23	15.99	16.05	705,279	+0.09(+0.54%)
Jul 28, 2006	15.87	16.11	15.76	15.96	817,202	+0.18(+1.16%)
Jul 27, 2006	15.99	16.13	15.77	15.78	827,169	-0.13(-0.85%)
Jul 26, 2006	15.66	15.94	15.50	15.91	771,727	+0.14(+0.92%)
Jul 25, 2006	15.52	15.85	15.51	15.77	1,370,898	+0.19(+1.24%)
Jul 24, 2006	15.75	15.88	15.55	15.57	1,462,783	-0.17(-1.10%)
Jul 21, 2006	15.72	15.98	15.65	15.75	1,161,692	+0.03(+0.18%)
Jul 20, 2006	16.03	16.17	15.64	15.72	1,313,068	-0.33(-2.04%)
Jul 19, 2006	16.03	16.26	15.89	16.05	2,081,681	+0.17(+1.09%)
Jul 18, 2006	15.31	15.95	15.20	15.87	5,608,081	+1.28(+8.78%)
Jul 17, 2006	14.41	14.64	14.24	14.59	1,210,282	+0.22(+1.54%)
Jul 14, 2006	14.40	14.48	14.17	14.37	876,382	-0.03(-0.20%)
Jul 13, 2006	14.57	14.64	14.28	14.40	1,005,748	-0.20(-1.39%)
Jul 12, 2006	14.82	14.98	14.57	14.60	909,295	-0.27(-1.81%)
Jul 11, 2006	15.03	15.04	14.70	14.87	779,618	-0.20(-1.34%)
Jul 10, 2006	15.00	15.14	14.97	15.07	538,849	+0.09(+0.58%)
Jul 07, 2006	15.30	15.32	14.99	14.99	816,164	-0.32(-2.08%)
Jul 06, 2006	15.41	15.51	15.27	15.30	811,180	-0.13(-0.81%)
Jul 05, 2006	15.31	15.48	15.07	15.43	1,421,669	+0.11(+0.69%)
Jul 03, 2006	14.99	15.35	14.88	15.32	681,607	+0.33(+2.18%)
Jun 30, 2006	15.07	15.09	14.76	15.00	1,399,969	+0.02(+0.13%)
Jun 29, 2006	14.64	15.04	14.53	14.98	1,025,682	+0.43(+2.98%)
Jun 28, 2006	14.45	14.65	14.28	14.54	1,103,031	+0.09(+0.60%)
Jun 27, 2006	14.74	14.83	14.37	14.46	1,385,122	-0.32(-2.15%)
Jun 26, 2006	14.56	14.85	14.53	14.77	937,742	+0.21(+1.46%)
Jun 23, 2006	14.38	14.76	14.26	14.56	709,952	+0.08(+0.53%)
Jun 22, 2006	14.45	14.59	14.23	14.49	1,050,600	+0.07(+0.47%)
Jun 21, 2006	14.19	14.56	14.19	14.42	1,526,739	+0.19(+1.35%)
Jun 20, 2006	14.48	14.63	14.18	14.23	2,289,849	-0.25(-1.73%)
Jun 19, 2006	14.78	14.93	14.31	14.48	967,229	-0.23(-1.57%)
Jun 16, 2006	14.77	14.83	14.61	14.71	1,469,013	-0.09(-0.59%)
Jun 15, 2006	14.78	14.93	14.58	14.79	1,858,043	+0.11(+0.72%)
Jun 14, 2006	14.81	14.98	14.44	14.69	1,632,744	-0.17(-1.17%)
Jun 13, 2006	14.85	14.98	14.69	14.86	2,421,187	+0.00(+0.00%)
Jun 12, 2006	15.22	15.22	14.78	14.86	1,075,829	-0.32(-2.09%)
Jun 09, 2006	15.12	15.35	14.95	15.18	1,194,708	+0.11(+0.70%)
Jun 08, 2006	14.91	15.17	14.50	15.07	2,290,784	+0.14(+0.97%)
Jun 07, 2006	15.04	15.05	14.83	14.93	1,799,901	-0.11(-0.71%)
Jun 06, 2006	15.33	15.51	14.83	15.04	3,021,604	-0.62(-3.94%)
Jun 05, 2006	15.83	15.87	15.64	15.65	1,727,120	-0.18(-1.16%)
Jun 02, 2006	15.99	16.05	15.63	15.83	1,393,740	-0.02(-0.12%)
Jun 01, 2006	15.89	15.89	15.65	15.85	2,955,157	+0.32(+2.05%)
May 31, 2006	14.72	15.56	14.70	15.54	2,456,384	+0.86(+5.84%)
May 30, 2006	15.07	15.15	14.58	14.68	1,998,414	-0.39(-2.62%)
May 26, 2006	15.23	15.30	15.06	15.07	1,439,319	-0.13(-0.82%)
May 25, 2006	15.04	15.31	15.04	15.20	1,485,001	+0.25(+1.68%)
May 24, 2006	14.96	15.12	14.59	14.95	1,904,452	-0.04(-0.26%)
May 23, 2006	15.23	15.52	14.94	14.99	2,487,946	-0.03(-0.19%)
May 22, 2006	15.04	15.09	14.71	15.02	2,250,396	-0.05(-0.32%)
May 19, 2006	15.24	15.28	14.95	15.06	2,706,185	-0.06(-0.38%)
May 18, 2006	15.31	15.38	15.10	15.12	1,529,231	-0.13(-0.82%)
May 17, 2006	15.51	15.53	15.07	15.25	2,919,337	-0.31(-1.98%)
May 16, 2006	15.70	15.73	15.51	15.56	1,547,608	-0.14(-0.92%)
May 15, 2006	15.60	15.71	15.42	15.70	2,094,451	+0.06(+0.37%)
May 12, 2006	15.66	15.75	15.40	15.64	1,718,710	-0.03(-0.18%)
May 11, 2006	16.08	16.14	15.58	15.67	2,275,106	-0.53(-3.27%)
May 10, 2006	16.08	16.23	16.04	16.20	1,207,894	+0.02(+0.12%)
May 09, 2006	16.05	16.25	16.03	16.18	1,779,552	+0.05(+0.30%)
May 08, 2006	16.02	16.19	15.95	16.13	1,835,098	-0.10(-0.59%)
May 05, 2006	15.79	16.31	15.79	16.23	2,896,496	+0.44(+2.81%)
May 04, 2006	15.56	15.88	15.56	15.79	1,703,033	+0.24(+1.55%)
May 03, 2006	15.38	15.67	15.38	15.55	2,184,675	+0.09(+0.56%)
May 02, 2006	15.48	15.54	15.40	15.46	1,589,034	+0.01(+0.06%)

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.