Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.32	15.45	15.07	15.42	216,236	+0.07(+0.48%)
Jul 28, 2006	14.86	15.35	14.86	15.35	263,206	+0.49(+3.27%)
Jul 27, 2006	14.95	15.18	14.81	14.86	182,383	-0.03(-0.23%)
Jul 26, 2006	14.78	15.06	14.63	14.89	275,613	+0.05(+0.30%)
Jul 25, 2006	14.58	14.89	14.58	14.85	665,370	+0.25(+1.70%)
Jul 24, 2006	14.67	14.88	14.53	14.60	391,175	-0.07(-0.46%)
Jul 21, 2006	14.71	14.77	14.53	14.67	203,652	-0.05(-0.31%)
Jul 20, 2006	15.22	15.41	14.67	14.71	139,667	-0.48(-3.16%)
Jul 19, 2006	14.80	15.31	14.87	15.19	321,519	+0.39(+2.67%)
Jul 18, 2006	14.24	14.88	14.24	14.80	383,199	+0.48(+3.35%)
Jul 17, 2006	14.27	14.43	14.22	14.32	598,727	+0.01(+0.04%)
Jul 14, 2006	14.27	14.45	14.24	14.31	328,431	+0.03(+0.20%)
Jul 13, 2006	14.47	14.62	14.19	14.29	351,650	-0.24(-1.67%)
Jul 12, 2006	14.42	14.53	13.87	14.53	641,265	+0.11(+0.78%)
Jul 11, 2006	14.39	14.50	14.26	14.42	182,914	+0.02(+0.12%)
Jul 10, 2006	14.39	14.82	14.25	14.40	202,588	+0.01(+0.04%)
Jul 07, 2006	14.47	14.58	14.39	14.39	102,446	-0.14(-0.97%)
Jul 06, 2006	14.58	14.75	14.37	14.53	238,746	-0.04(-0.27%)
Jul 05, 2006	14.03	14.65	14.00	14.57	763,386	+0.55(+3.90%)
Jul 03, 2006	13.94	14.04	13.87	14.03	169,798	+0.10(+0.69%)
Jun 30, 2006	13.99	13.99	13.77	13.93	886,392	-0.06(-0.40%)
Jun 29, 2006	14.00	14.14	13.92	13.99	271,713	+0.01(+0.04%)
Jun 28, 2006	13.96	14.08	13.88	13.98	333,217	+0.11(+0.81%)
Jun 27, 2006	13.88	13.99	13.82	13.87	468,099	-0.02(-0.12%)
Jun 26, 2006	13.85	14.02	13.79	13.88	250,444	+0.15(+1.07%)
Jun 23, 2006	13.82	13.92	13.71	13.74	275,613	-0.08(-0.61%)
Jun 22, 2006	13.81	13.89	13.68	13.82	342,610	-0.02(-0.16%)
Jun 21, 2006	13.61	13.99	13.61	13.85	301,313	+0.25(+1.83%)
Jun 20, 2006	13.83	13.83	13.47	13.60	453,919	-0.27(-1.91%)
Jun 19, 2006	13.87	14.03	13.78	13.86	227,048	+0.00(+0.00%)
Jun 16, 2006	13.22	13.90	13.22	13.86	1,041,480	+0.69(+5.22%)
Jun 15, 2006	12.92	13.28	12.91	13.17	378,236	+0.26(+2.01%)
Jun 14, 2006	13.00	13.04	12.78	12.91	484,759	-0.08(-0.65%)
Jun 13, 2006	13.41	13.55	12.98	13.00	624,782	-0.51(-3.76%)
Jun 12, 2006	13.54	13.60	13.37	13.51	278,626	+0.01(+0.04%)
Jun 09, 2006	13.54	13.72	13.43	13.50	230,061	-0.05(-0.33%)
Jun 08, 2006	13.61	13.66	13.37	13.55	510,814	-0.05(-0.37%)
Jun 07, 2006	14.22	14.22	13.46	13.60	737,685	-0.53(-3.75%)
Jun 06, 2006	13.98	14.39	13.76	14.13	988,484	+0.13(+0.93%)
Jun 05, 2006	13.89	14.20	13.77	14.00	651,545	+0.04(+0.28%)
Jun 02, 2006	14.20	14.30	13.81	13.96	542,541	-0.15(-1.04%)
Jun 01, 2006	14.17	14.35	14.01	14.10	506,206	-0.06(-0.40%)
May 31, 2006	14.15	14.34	14.10	14.16	991,320	+0.05(+0.32%)
May 30, 2006	13.94	14.22	13.90	14.12	702,946	+0.27(+1.91%)
May 26, 2006	13.73	14.05	13.73	13.85	464,554	+0.14(+0.99%)
May 25, 2006	13.66	13.84	13.57	13.72	1,134,178	+0.19(+1.42%)
May 24, 2006	13.77	13.77	13.48	13.52	400,215	-0.24(-1.76%)
May 23, 2006	13.81	14.01	13.77	13.77	151,365	+0.02(+0.12%)
May 22, 2006	13.95	14.00	13.70	13.75	286,424	-0.20(-1.42%)
May 19, 2006	13.99	14.29	13.83	13.95	374,691	-0.04(-0.28%)
May 18, 2006	14.44	14.70	13.97	13.99	381,958	-0.44(-3.05%)
May 17, 2006	14.56	14.60	14.29	14.43	230,416	-0.21(-1.46%)
May 16, 2006	14.70	14.83	14.64	14.64	120,170	-0.12(-0.84%)
May 15, 2006	14.64	14.82	14.36	14.77	137,540	+0.10(+0.65%)
May 12, 2006	15.06	15.09	14.51	14.67	421,661	-0.39(-2.59%)
May 11, 2006	15.18	15.29	15.02	15.06	226,871	-0.14(-0.89%)
May 10, 2006	15.22	15.39	15.18	15.19	450,197	-0.02(-0.15%)
May 09, 2006	15.18	15.36	15.14	15.22	295,109	-0.06(-0.37%)
May 08, 2006	15.52	15.52	15.26	15.27	341,015	-0.27(-1.74%)
May 05, 2006	15.40	15.62	15.06	15.54	1,195,504	-0.11(-0.72%)
May 04, 2006	15.73	15.89	15.58	15.66	134,882	-0.01(-0.04%)
May 03, 2006	15.46	15.66	15.28	15.66	199,753	+0.15(+0.95%)
May 02, 2006	15.68	15.68	15.26	15.52	361,221	-0.15(-0.97%)

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.