Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.18	13.63	13.18	13.56	753,755	+0.16(+1.23%)
Jul 28, 2006	12.98	13.40	12.82	13.40	868,924	+0.51(+3.96%)
Jul 27, 2006	13.48	13.52	12.83	12.88	739,998	-0.52(-3.87%)
Jul 26, 2006	13.49	13.50	13.16	13.40	600,091	-0.24(-1.76%)
Jul 25, 2006	13.27	13.74	13.20	13.64	541,562	+0.42(+3.19%)
Jul 24, 2006	12.96	13.31	12.94	13.22	635,671	+0.26(+1.99%)
Jul 21, 2006	13.18	13.21	12.82	12.96	729,339	-0.28(-2.10%)
Jul 20, 2006	13.81	13.81	13.19	13.24	783,270	-0.55(-3.98%)
Jul 19, 2006	13.56	13.83	13.43	13.79	597,794	+0.23(+1.71%)
Jul 18, 2006	13.53	13.67	13.35	13.56	499,663	+0.12(+0.88%)
Jul 17, 2006	13.31	13.57	13.27	13.44	695,243	+0.10(+0.76%)
Jul 14, 2006	13.58	13.61	13.29	13.34	1,080,252	-0.26(-1.92%)
Jul 13, 2006	14.04	14.04	13.57	13.60	782,623	-0.45(-3.21%)
Jul 12, 2006	14.25	14.33	13.96	14.05	493,486	-0.23(-1.60%)
Jul 11, 2006	14.46	14.46	13.98	14.28	524,255	-0.16(-1.08%)
Jul 10, 2006	14.34	14.71	14.33	14.44	594,976	+0.16(+1.09%)
Jul 07, 2006	14.11	14.39	14.06	14.28	633,220	+0.17(+1.23%)
Jul 06, 2006	13.90	14.12	13.81	14.11	748,418	+0.24(+1.77%)
Jul 05, 2006	14.01	14.02	13.67	13.86	510,424	-0.18(-1.26%)
Jul 03, 2006	14.01	14.22	13.91	14.04	441,400	+0.03(+0.24%)
Jun 30, 2006	14.09	14.09	13.83	14.01	1,367,934	+0.00(+0.00%)
Jun 29, 2006	13.29	14.03	13.21	14.01	561,278	+0.81(+6.14%)
Jun 28, 2006	13.30	13.38	12.93	13.20	523,105	-0.12(-0.92%)
Jun 27, 2006	13.68	13.68	13.29	13.32	388,185	-0.32(-2.32%)
Jun 26, 2006	13.46	13.65	13.42	13.64	561,752	+0.26(+1.92%)
Jun 23, 2006	13.22	13.54	13.21	13.38	461,201	+0.11(+0.79%)
Jun 22, 2006	13.24	13.39	13.13	13.27	812,062	+0.19(+1.45%)
Jun 21, 2006	12.91	13.21	12.91	13.08	438,337	+0.17(+1.31%)
Jun 20, 2006	12.98	13.06	12.88	12.91	424,128	-0.11(-0.84%)
Jun 19, 2006	13.13	13.34	12.92	13.02	975,328	-0.05(-0.36%)
Jun 16, 2006	13.19	13.31	13.02	13.07	911,466	-0.18(-1.34%)
Jun 15, 2006	12.84	13.39	12.81	13.25	783,211	+0.41(+3.19%)
Jun 14, 2006	12.56	12.91	12.47	12.84	692,885	+0.32(+2.53%)
Jun 13, 2006	12.81	12.81	12.52	12.52	720,823	-0.32(-2.50%)
Jun 12, 2006	13.23	13.23	12.84	12.84	479,848	-0.36(-2.75%)
Jun 09, 2006	13.00	13.38	12.97	13.21	663,949	+0.26(+1.99%)
Jun 08, 2006	12.78	13.01	12.71	12.95	687,023	+0.09(+0.72%)
Jun 07, 2006	12.84	13.02	12.76	12.86	567,905	-0.01(-0.07%)
Jun 06, 2006	12.85	12.97	12.75	12.86	674,591	+0.00(+0.03%)
Jun 05, 2006	13.45	13.49	12.83	12.86	751,466	-0.61(-4.54%)
Jun 02, 2006	13.71	13.74	13.42	13.47	251,750	-0.05(-0.34%)
Jun 01, 2006	13.26	13.60	13.24	13.52	699,054	+0.24(+1.84%)
May 31, 2006	13.04	13.27	13.03	13.27	598,716	+0.30(+2.31%)
May 30, 2006	13.56	13.56	12.95	12.97	788,579	-0.61(-4.50%)
May 26, 2006	13.48	13.63	13.47	13.59	255,327	+0.08(+0.59%)
May 25, 2006	13.42	13.53	13.22	13.50	571,207	+0.19(+1.39%)
May 24, 2006	13.32	13.50	13.13	13.32	907,898	-0.05(-0.41%)
May 23, 2006	13.16	13.50	13.06	13.37	626,162	+0.24(+1.80%)
May 22, 2006	13.43	13.44	13.12	13.14	1,112,922	-0.36(-2.69%)
May 19, 2006	13.81	13.83	13.43	13.50	828,905	-0.26(-1.92%)
May 18, 2006	13.67	13.98	13.66	13.76	476,449	+0.07(+0.54%)
May 17, 2006	13.75	13.83	13.50	13.69	409,965	-0.11(-0.83%)
May 16, 2006	13.60	13.88	13.46	13.80	514,214	+0.18(+1.33%)
May 15, 2006	13.64	13.73	13.41	13.62	455,837	-0.10(-0.71%)
May 12, 2006	14.08	14.08	13.60	13.72	934,090	-0.36(-2.58%)
May 11, 2006	14.30	14.43	14.07	14.08	657,063	-0.27(-1.85%)
May 10, 2006	14.42	14.56	14.20	14.35	567,808	-0.08(-0.58%)
May 09, 2006	14.40	14.47	14.37	14.43	324,626	+0.01(+0.06%)
May 08, 2006	14.17	14.54	14.09	14.42	443,220	+0.27(+1.91%)
May 05, 2006	14.13	14.24	14.07	14.15	399,617	+0.01(+0.06%)
May 04, 2006	14.21	14.23	14.12	14.15	383,110	-0.03(-0.21%)
May 03, 2006	14.07	14.29	13.98	14.18	476,541	+0.07(+0.51%)
May 02, 2006	14.12	14.25	13.94	14.10	488,276	-0.03(-0.21%)

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.