Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.03	16.05	15.82	15.96	135,364	+0.04(+0.27%)
Jul 28, 2006	15.80	15.95	15.67	15.91	216,043	+0.36(+2.33%)
Jul 27, 2006	15.03	16.04	14.66	15.55	610,916	+0.62(+4.16%)
Jul 26, 2006	14.85	15.16	14.66	14.93	65,913	-0.04(-0.29%)
Jul 25, 2006	15.39	15.60	14.84	14.97	228,945	-0.61(-3.93%)
Jul 24, 2006	14.98	15.60	14.84	15.59	99,186	+0.72(+4.87%)
Jul 21, 2006	15.21	15.21	14.48	14.86	131,413	-0.41(-2.71%)
Jul 20, 2006	15.95	15.97	15.25	15.28	55,959	-0.60(-3.80%)
Jul 19, 2006	15.41	15.94	15.41	15.88	65,205	+0.53(+3.42%)
Jul 18, 2006	15.31	15.44	14.97	15.35	56,442	+0.18(+1.19%)
Jul 17, 2006	15.22	15.37	15.17	15.17	38,005	-0.09(-0.56%)
Jul 14, 2006	15.37	15.49	15.26	15.26	73,519	-0.13(-0.84%)
Jul 13, 2006	15.53	15.69	15.39	15.39	91,842	-0.18(-1.16%)
Jul 12, 2006	15.86	16.04	15.52	15.57	94,562	-0.40(-2.48%)
Jul 11, 2006	15.47	16.06	15.43	15.97	75,077	+0.44(+2.83%)
Jul 10, 2006	15.53	15.69	15.47	15.53	51,864	-0.03(-0.17%)
Jul 07, 2006	15.77	15.85	15.54	15.55	69,571	-0.19(-1.21%)
Jul 06, 2006	15.76	16.15	15.67	15.74	58,257	-0.03(-0.16%)
Jul 05, 2006	15.96	16.03	15.62	15.77	92,227	-0.34(-2.14%)
Jul 03, 2006	15.71	16.20	15.71	16.11	52,675	+0.34(+2.13%)
Jun 30, 2006	15.73	15.95	15.65	15.78	273,522	+0.17(+1.10%)
Jun 29, 2006	15.56	15.77	15.44	15.60	304,493	+0.10(+0.67%)
Jun 28, 2006	15.64	15.67	15.20	15.50	129,149	-0.03(-0.22%)
Jun 27, 2006	15.84	15.94	15.48	15.53	80,874	-0.24(-1.53%)
Jun 26, 2006	15.61	15.90	15.58	15.78	97,785	+0.18(+1.16%)
Jun 23, 2006	15.41	15.84	15.36	15.60	230,957	+0.21(+1.34%)
Jun 22, 2006	15.91	15.92	15.34	15.39	166,439	-0.51(-3.20%)
Jun 21, 2006	15.30	15.94	15.30	15.90	220,646	+0.64(+4.18%)
Jun 20, 2006	14.97	15.53	14.97	15.26	157,083	+0.23(+1.55%)
Jun 19, 2006	15.85	15.85	14.97	15.03	180,010	-0.75(-4.75%)
Jun 16, 2006	16.20	16.23	15.60	15.78	500,196	-0.50(-3.07%)
Jun 15, 2006	16.03	16.46	15.92	16.28	193,724	+0.41(+2.61%)
Jun 14, 2006	15.66	16.44	15.66	15.86	124,374	+0.16(+0.99%)
Jun 13, 2006	15.85	16.33	15.65	15.71	114,508	-0.21(-1.30%)
Jun 12, 2006	16.25	16.25	15.90	15.91	104,763	-0.29(-1.81%)
Jun 09, 2006	16.36	16.85	16.20	16.21	81,665	-0.10(-0.63%)
Jun 08, 2006	16.38	16.57	16.08	16.31	158,842	-0.09(-0.58%)
Jun 07, 2006	16.44	17.15	16.38	16.41	114,526	-0.01(-0.05%)
Jun 06, 2006	16.27	16.74	16.25	16.41	119,617	+0.22(+1.38%)
Jun 05, 2006	16.83	16.90	16.18	16.19	130,890	-0.72(-4.28%)
Jun 02, 2006	17.11	17.37	16.85	16.91	62,171	-0.33(-1.90%)
Jun 01, 2006	16.42	17.35	16.42	17.24	117,335	+0.88(+5.37%)
May 31, 2006	16.26	16.37	16.11	16.36	89,248	+0.20(+1.23%)
May 30, 2006	16.54	16.65	16.12	16.16	70,654	-0.47(-2.80%)
May 26, 2006	17.02	17.21	16.50	16.63	66,388	-0.37(-2.18%)
May 25, 2006	16.43	17.16	16.41	17.00	111,271	+0.56(+3.41%)
May 24, 2006	16.74	17.08	15.99	16.44	173,599	-0.37(-2.21%)
May 23, 2006	16.95	17.17	16.72	16.81	84,211	-0.03(-0.15%)
May 22, 2006	16.91	17.24	16.72	16.84	133,872	-0.20(-1.16%)
May 19, 2006	16.87	17.44	16.82	17.03	158,369	+0.13(+0.76%)
May 18, 2006	17.07	17.46	16.87	16.91	104,414	-0.14(-0.81%)
May 17, 2006	17.37	17.63	16.95	17.04	109,681	-0.53(-3.04%)
May 16, 2006	17.46	18.10	17.33	17.58	92,283	+0.16(+0.94%)
May 15, 2006	17.67	17.67	16.90	17.41	86,665	-0.34(-1.94%)
May 12, 2006	18.02	18.51	17.74	17.76	127,129	-0.35(-1.95%)
May 11, 2006	18.53	18.68	17.97	18.11	197,376	-0.57(-3.05%)
May 10, 2006	18.27	18.70	18.27	18.68	95,982	+0.42(+2.31%)
May 09, 2006	18.52	18.65	18.26	18.26	92,526	-0.32(-1.72%)
May 08, 2006	18.76	19.11	18.45	18.58	140,670	-0.19(-1.01%)
May 05, 2006	18.73	19.15	18.60	18.77	99,699	+0.09(+0.46%)
May 04, 2006	18.27	18.74	18.27	18.68	97,514	+0.36(+1.98%)
May 03, 2006	18.24	18.47	18.12	18.32	102,750	+0.00(+0.00%)
May 02, 2006	18.09	18.67	18.02	18.32	135,410	+0.23(+1.29%)

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.