Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.92	13.99	13.87	13.97	32,500	+0.11(+0.79%)
Jul 28, 2006	13.98	13.98	13.85	13.86	29,400	-0.10(-0.72%)
Jul 27, 2006	13.91	13.96	13.82	13.96	38,500	+0.08(+0.58%)
Jul 26, 2006	13.65	13.88	13.65	13.88	19,500	+0.11(+0.80%)
Jul 25, 2006	13.68	13.77	13.64	13.77	30,400	+0.08(+0.58%)
Jul 24, 2006	13.69	13.70	13.59	13.69	30,500	+0.08(+0.59%)
Jul 21, 2006	13.63	13.68	13.51	13.61	38,600	+0.01(+0.07%)
Jul 20, 2006	13.50	13.60	13.45	13.60	55,300	+0.16(+1.19%)
Jul 19, 2006	13.49	13.50	13.39	13.44	47,800	-0.02(-0.15%)
Jul 18, 2006	13.42	13.49	13.32	13.46	30,900	+0.13(+0.98%)
Jul 17, 2006	13.40	13.41	13.33	13.33	25,400	+0.01(+0.08%)
Jul 14, 2006	13.42	13.42	13.28	13.32	30,500	-0.10(-0.75%)
Jul 13, 2006	13.45	13.47	13.37	13.42	24,500	-0.01(-0.07%)
Jul 12, 2006	13.44	13.45	13.36	13.43	18,100	+0.01(+0.07%)
Jul 11, 2006	13.44	13.44	13.34	13.42	17,700	-0.02(-0.15%)
Jul 10, 2006	13.44	13.44	13.36	13.44	28,500	+0.04(+0.30%)
Jul 07, 2006	13.41	13.44	13.33	13.40	24,600	+0.07(+0.53%)
Jul 06, 2006	13.33	13.39	13.32	13.33	38,000	+0.00(+0.00%)
Jul 05, 2006	13.31	13.39	13.31	13.33	16,600	+0.04(+0.30%)
Jul 03, 2006	13.22	13.29	13.22	13.29	13,200	+0.01(+0.08%)
Jun 30, 2006	13.15	13.28	13.15	13.28	27,800	+0.07(+0.53%)
Jun 29, 2006	13.17	13.25	13.12	13.21	17,100	+0.02(+0.15%)
Jun 28, 2006	13.10	13.21	13.10	13.19	30,600	+0.04(+0.30%)
Jun 27, 2006	13.17	13.34	13.08	13.15	24,800	+0.03(+0.23%)
Jun 26, 2006	13.32	13.32	13.12	13.12	19,400	-0.07(-0.53%)
Jun 23, 2006	13.24	13.25	13.15	13.19	33,000	-0.01(-0.08%)
Jun 22, 2006	13.23	13.24	13.18	13.20	13,800	-0.03(-0.23%)
Jun 21, 2006	13.18	13.28	13.16	13.23	24,800	-0.03(-0.23%)
Jun 20, 2006	13.35	13.35	13.19	13.26	34,300	-0.04(-0.30%)
Jun 19, 2006	13.36	13.39	13.25	13.30	40,900	+0.03(+0.23%)
Jun 16, 2006	13.48	13.49	13.27	13.27	49,700	-0.11(-0.82%)
Jun 15, 2006	13.40	13.40	13.31	13.38	28,700	+0.08(+0.60%)
Jun 14, 2006	13.37	13.49	13.29	13.30	45,800	+0.03(+0.23%)
Jun 13, 2006	13.32	13.43	13.22	13.27	23,800	-0.16(-1.19%)
Jun 12, 2006	13.48	13.49	13.36	13.43	20,200	+0.01(+0.07%)
Jun 09, 2006	13.45	13.48	13.33	13.42	14,000	+0.06(+0.45%)
Jun 08, 2006	13.48	13.49	13.29	13.36	25,800	-0.09(-0.67%)
Jun 07, 2006	13.45	13.48	13.36	13.45	27,800	+0.06(+0.45%)
Jun 06, 2006	13.49	13.50	13.29	13.39	32,000	+0.02(+0.15%)
Jun 05, 2006	13.40	13.44	13.35	13.37	30,100	-0.04(-0.30%)
Jun 02, 2006	13.35	13.45	13.30	13.41	36,400	+0.07(+0.52%)
Jun 01, 2006	13.35	13.37	13.28	13.34	19,800	+0.04(+0.30%)
May 31, 2006	13.35	13.36	13.26	13.30	16,800	+0.05(+0.38%)
May 30, 2006	13.32	13.37	13.24	13.25	24,600	-0.07(-0.53%)
May 26, 2006	13.25	13.32	13.23	13.32	18,800	+0.02(+0.15%)
May 25, 2006	13.28	13.32	13.21	13.30	28,200	+0.03(+0.23%)
May 24, 2006	13.35	13.36	13.18	13.27	32,800	-0.03(-0.23%)
May 23, 2006	13.35	13.40	13.17	13.30	40,200	-0.02(-0.15%)
May 22, 2006	13.38	13.38	13.22	13.32	17,900	+0.03(+0.23%)
May 19, 2006	13.42	13.42	13.22	13.29	42,200	-0.03(-0.23%)
May 18, 2006	13.30	13.32	13.21	13.32	23,400	+0.07(+0.53%)
May 17, 2006	13.30	13.30	13.20	13.25	20,300	-0.01(-0.08%)
May 16, 2006	13.25	13.27	13.24	13.26	17,700	+0.06(+0.45%)
May 15, 2006	13.28	13.28	13.09	13.20	27,400	+0.03(+0.23%)
May 12, 2006	13.29	13.29	13.13	13.17	12,100	+0.02(+0.15%)
May 11, 2006	13.05	13.28	13.05	13.15	69,400	-0.15(-1.13%)
May 10, 2006	13.34	13.36	13.26	13.30	26,000	+0.00(+0.00%)
May 09, 2006	13.33	13.33	13.25	13.30	18,400	+0.05(+0.38%)
May 08, 2006	13.30	13.33	13.19	13.25	40,100	-0.01(-0.08%)
May 05, 2006	13.24	13.30	13.20	13.26	22,800	+0.01(+0.08%)
May 04, 2006	13.34	13.34	13.17	13.25	19,300	-0.03(-0.23%)
May 03, 2006	13.35	13.36	13.16	13.28	28,200	+0.06(+0.45%)
May 02, 2006	13.12	13.25	13.12	13.22	28,000	+0.10(+0.76%)

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.