Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.59	14.66	14.42	14.46	12,819	-0.22(-1.53%)
Jul 28, 2006	14.77	15.12	14.68	14.68	22,812	+0.39(+2.71%)
Jul 27, 2006	14.81	14.81	14.29	14.29	11,906	-0.52(-3.50%)
Jul 26, 2006	13.80	14.97	13.54	14.81	20,080	+0.52(+3.63%)
Jul 25, 2006	13.69	14.46	13.69	14.29	18,706	+0.77(+5.73%)
Jul 24, 2006	13.31	13.61	13.21	13.52	41,490	+0.36(+2.75%)
Jul 21, 2006	13.39	13.42	12.89	13.16	24,122	-0.36(-2.68%)
Jul 20, 2006	13.76	13.81	13.44	13.52	9,330	-0.37(-2.70%)
Jul 19, 2006	13.28	13.91	13.28	13.89	11,219	+0.61(+4.56%)
Jul 18, 2006	13.44	13.87	13.11	13.29	31,072	-0.05(-0.37%)
Jul 17, 2006	13.64	13.64	13.26	13.34	33,952	-0.25(-1.84%)
Jul 14, 2006	13.23	13.74	13.23	13.59	18,591	-0.03(-0.23%)
Jul 13, 2006	13.40	13.82	13.40	13.62	23,051	-0.01(-0.09%)
Jul 12, 2006	14.12	14.27	13.63	13.63	15,798	-0.69(-4.80%)
Jul 11, 2006	14.51	14.57	14.21	14.32	31,391	-0.23(-1.59%)
Jul 10, 2006	14.42	14.61	14.37	14.55	9,075	+0.01(+0.04%)
Jul 07, 2006	14.47	14.56	14.42	14.54	10,233	-0.03(-0.21%)
Jul 06, 2006	14.47	14.61	14.46	14.57	6,128	+0.06(+0.39%)
Jul 05, 2006	14.31	14.78	14.30	14.52	36,464	+0.00(+0.00%)
Jul 03, 2006	14.37	14.52	14.29	14.52	16,145	+0.02(+0.13%)
Jun 30, 2006	13.91	14.65	13.62	14.50	228,685	+0.45(+3.20%)
Jun 29, 2006	13.86	14.17	13.73	14.05	41,157	+0.27(+1.99%)
Jun 28, 2006	13.49	13.80	13.34	13.78	13,011	+0.22(+1.66%)
Jun 27, 2006	13.61	13.78	13.50	13.55	8,005	-0.13(-0.96%)
Jun 26, 2006	13.06	13.74	13.06	13.68	44,199	+0.53(+4.04%)
Jun 23, 2006	13.34	13.48	13.15	13.15	13,338	-0.31(-2.32%)
Jun 22, 2006	13.61	13.78	13.27	13.46	5,137	-0.29(-2.13%)
Jun 21, 2006	13.27	13.76	13.27	13.76	8,367	+0.42(+3.14%)
Jun 20, 2006	13.51	13.62	13.30	13.34	19,704	-0.16(-1.16%)
Jun 19, 2006	13.46	13.53	13.27	13.49	16,309	+0.04(+0.28%)
Jun 16, 2006	13.59	13.63	13.31	13.46	131,098	-0.19(-1.42%)
Jun 15, 2006	13.48	13.75	13.36	13.65	16,637	+0.37(+2.77%)
Jun 14, 2006	13.43	13.46	13.11	13.28	25,289	-0.18(-1.35%)
Jun 13, 2006	13.51	13.58	13.10	13.46	10,308	+0.12(+0.89%)
Jun 12, 2006	13.11	13.51	13.11	13.34	22,010	+0.06(+0.47%)
Jun 09, 2006	13.49	13.49	13.23	13.28	2,613	+0.06(+0.42%)
Jun 08, 2006	13.29	13.29	12.93	13.23	4,762	+0.01(+0.09%)
Jun 07, 2006	12.88	13.21	12.85	13.21	7,275	+0.46(+3.62%)
Jun 06, 2006	12.96	13.01	12.74	12.75	15,292	-0.12(-0.92%)
Jun 05, 2006	13.04	13.18	12.81	12.87	19,716	-0.32(-2.42%)
Jun 02, 2006	13.20	13.24	12.96	13.19	8,751	+0.22(+1.68%)
Jun 01, 2006	12.74	12.99	12.64	12.97	19,491	+0.22(+1.76%)
May 31, 2006	12.40	12.74	12.33	12.74	8,446	+0.26(+2.05%)
May 30, 2006	12.49	12.52	12.33	12.49	13,006	-0.15(-1.19%)
May 26, 2006	12.74	12.74	12.49	12.64	4,544	-0.12(-0.98%)
May 25, 2006	12.43	12.76	12.27	12.76	3,497	+0.43(+3.49%)
May 24, 2006	13.04	13.04	11.71	12.33	42,870	-0.16(-1.25%)
May 23, 2006	12.99	13.07	12.38	12.49	7,031	-0.30(-2.34%)
May 22, 2006	12.50	12.80	12.40	12.79	13,711	+0.23(+1.84%)
May 19, 2006	12.29	12.79	12.29	12.56	13,692	+0.09(+0.75%)
May 18, 2006	12.40	12.80	12.40	12.46	11,067	-0.17(-1.38%)
May 17, 2006	12.80	12.80	12.48	12.64	8,197	-0.14(-1.12%)
May 16, 2006	12.69	13.03	12.69	12.78	9,128	+0.00(+0.00%)
May 15, 2006	12.49	12.93	12.49	12.78	11,594	+0.11(+0.89%)
May 12, 2006	12.77	13.01	12.53	12.67	12,946	-0.11(-0.83%)
May 11, 2006	13.12	13.20	12.52	12.78	19,808	-0.41(-3.08%)
May 10, 2006	13.31	13.55	13.02	13.18	8,996	-0.24(-1.81%)
May 09, 2006	13.64	13.81	13.04	13.43	18,150	-0.12(-0.92%)
May 08, 2006	13.11	13.61	13.11	13.55	35,292	-0.02(-0.14%)
May 05, 2006	13.50	13.69	13.23	13.57	12,488	+0.13(+0.98%)
May 04, 2006	13.74	13.74	13.42	13.44	2,546	+0.14(+1.08%)
May 03, 2006	13.26	13.36	13.02	13.29	13,701	-0.04(-0.28%)
May 02, 2006	13.66	13.66	13.32	13.33	4,964	+0.01(+0.09%)

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.