Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.80	14.20	13.80	13.80	1,260	+0.25(+1.85%)
Jul 28, 2006	13.55	13.95	13.55	13.55	5,660	+0.00(+0.00%)
Jul 27, 2006	13.55	13.55	13.55	13.55	455	+1.15(+9.27%)
Jul 26, 2006	12.40	12.40	12.20	12.40	5,715	+0.10(+0.81%)
Jul 25, 2006	12.30	12.30	12.05	12.30	8,255	+0.25(+2.07%)
Jul 24, 2006	12.05	12.05	11.70	12.05	4,090	+0.15(+1.26%)
Jul 21, 2006	11.90	11.90	11.60	11.90	425	+0.05(+0.42%)
Jul 20, 2006	11.85	11.85	11.85	11.85	745	-0.25(-2.07%)
Jul 19, 2006	12.10	12.10	11.65	12.10	18,541	+0.45(+3.86%)
Jul 18, 2006	11.65	11.70	11.40	11.65	6,345	-0.35(-2.92%)
Jul 17, 2006	12.00	12.20	12.00	12.00	4,420	-0.05(-0.41%)
Jul 14, 2006	12.05	12.25	11.95	12.05	4,930	-0.45(-3.60%)
Jul 13, 2006	12.50	12.75	12.50	12.50	3,745	-0.05(-0.40%)
Jul 12, 2006	12.55	12.75	12.25	12.55	24,890	-0.05(-0.40%)
Jul 11, 2006	12.80	12.75	12.30	12.60	35,190	-0.20(-1.56%)
Jul 10, 2006	12.80	12.85	12.80	12.80	26,600	+0.05(+0.39%)
Jul 07, 2006	12.75	12.75	12.75	12.75	4,815	-0.25(-1.92%)
Jul 06, 2006	13.00	13.00	12.65	13.00	1,120	+0.30(+2.36%)
Jul 05, 2006	12.70	13.10	12.65	12.70	3,635	-0.70(-5.22%)
Jul 03, 2006	13.40	13.40	13.40	13.40	100	-0.40(-2.90%)
Jun 30, 2006	13.80	13.80	13.40	13.80	1,315	+0.40(+2.99%)
Jun 29, 2006	13.40	13.40	13.40	13.40	0	+0.90(+7.20%)
Jun 28, 2006	12.50	12.55	12.50	12.50	1,724	-0.20(-1.57%)
Jun 27, 2006	12.70	13.00	12.70	12.70	8,488	-0.35(-2.68%)
Jun 23, 2006	13.05	13.05	13.05	13.05	205	+0.00(+0.00%)
Jun 22, 2006	13.05	13.15	13.05	13.05	275	+0.25(+1.95%)
Jun 21, 2006	12.80	12.80	12.80	12.80	850	-0.20(-1.54%)
Jun 20, 2006	13.00	13.00	13.00	13.00	170	-0.15(-1.14%)
Jun 19, 2006	13.15	13.50	13.15	13.15	3,924	+0.35(+2.73%)
Jun 16, 2006	12.80	13.20	12.80	12.80	9,970	-0.10(-0.78%)
Jun 15, 2006	12.90	12.90	12.50	12.90	1,170	+0.60(+4.88%)
Jun 14, 2006	12.30	12.60	12.25	12.30	2,475	-0.10(-0.81%)
Jun 13, 2006	12.40	12.80	12.40	12.40	555	-0.30(-2.36%)
Jun 12, 2006	12.70	13.15	12.70	12.70	4,119	-0.10(-0.78%)
Jun 09, 2006	12.80	13.15	12.80	12.80	1,065	-0.10(-0.78%)
Jun 08, 2006	12.90	12.90	12.50	12.90	650	+0.35(+2.79%)
Jun 07, 2006	12.55	12.55	12.55	12.55	1,309	-0.40(-3.09%)
Jun 06, 2006	12.95	13.50	12.95	12.95	3,658	-0.50(-3.72%)
Jun 05, 2006	13.45	13.50	13.20	13.45	4,795	-0.15(-1.10%)
Jun 02, 2006	13.60	13.95	13.55	13.60	1,851	+0.50(+3.82%)
Jun 01, 2006	13.10	13.10	13.10	13.10	2,080	-0.05(-0.38%)
May 31, 2006	13.15	13.15	13.15	13.15	1,330	-0.75(-5.40%)
May 30, 2006	13.90	13.95	13.45	13.90	2,821	+0.20(+1.46%)
May 26, 2006	13.70	13.75	13.70	13.70	1,045	-0.05(-0.36%)
May 25, 2006	13.75	14.20	13.75	13.75	6,806	-0.50(-3.51%)
May 24, 2006	14.25	14.25	13.75	14.25	2,138	-0.50(-3.39%)
May 23, 2006	14.75	14.75	14.50	14.75	1,687	+0.20(+1.37%)
May 22, 2006	14.55	14.75	14.20	14.55	3,975	-0.20(-1.36%)
May 19, 2006	14.75	14.90	14.40	14.75	2,250	+0.75(+5.36%)
May 18, 2006	14.00	14.50	14.00	14.00	1,078	-0.30(-2.10%)
May 17, 2006	15.25	14.95	14.00	14.30	18,427	-0.95(-6.23%)
May 16, 2006	15.25	15.25	15.10	15.25	480	+0.75(+5.17%)
May 15, 2006	14.50	15.00	14.50	14.50	1,375	-0.65(-4.29%)
May 12, 2006	15.15	15.15	14.50	15.15	1,299	+0.35(+2.36%)
May 11, 2006	14.80	14.80	14.80	14.80	495	+0.00(+0.00%)
May 10, 2006	14.80	15.20	14.80	14.80	840	-0.45(-2.95%)
May 09, 2006	15.25	15.60	15.15	15.25	625	-0.10(-0.65%)
May 08, 2006	15.35	15.35	15.35	15.35	305	-0.10(-0.65%)
May 05, 2006	15.45	15.45	15.45	15.45	210	+0.20(+1.31%)
May 04, 2006	15.25	15.25	15.25	15.25	580	-0.40(-2.56%)
May 03, 2006	15.65	15.70	15.30	15.65	660	-0.10(-0.63%)
May 02, 2006	15.75	15.75	15.25	15.75	575	+0.10(+0.64%)

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.