Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.88	12.89	12.66	12.66	1,318,404	-0.29(-2.27%)
Jul 28, 2006	12.78	13.07	12.74	12.96	1,007,863	+0.26(+2.05%)
Jul 27, 2006	12.83	13.03	12.67	12.69	1,463,492	-0.04(-0.35%)
Jul 26, 2006	12.61	12.82	12.51	12.74	1,427,265	+0.06(+0.48%)
Jul 25, 2006	12.84	12.92	12.54	12.68	1,998,424	-0.20(-1.55%)
Jul 24, 2006	12.46	12.89	12.46	12.88	1,777,278	+0.45(+3.62%)
Jul 21, 2006	13.27	13.27	12.17	12.43	2,555,344	-0.29(-2.31%)
Jul 20, 2006	12.94	13.14	12.67	12.72	1,743,935	-0.22(-1.72%)
Jul 19, 2006	12.66	13.11	12.63	12.94	2,560,390	+0.35(+2.78%)
Jul 18, 2006	12.66	12.76	12.42	12.59	1,601,010	+0.00(+0.00%)
Jul 17, 2006	12.76	12.84	12.59	12.59	912,339	-0.17(-1.35%)
Jul 14, 2006	12.81	12.83	12.55	12.77	1,145,921	-0.07(-0.56%)
Jul 13, 2006	13.03	13.06	12.61	12.84	1,741,051	-0.20(-1.53%)
Jul 12, 2006	13.23	13.35	12.95	13.04	1,500,440	-0.23(-1.76%)
Jul 11, 2006	13.43	13.50	13.11	13.27	2,097,192	-0.20(-1.48%)
Jul 10, 2006	13.39	13.54	13.38	13.47	1,140,695	+0.18(+1.38%)
Jul 07, 2006	13.51	13.56	13.28	13.29	1,128,259	-0.27(-1.96%)
Jul 06, 2006	13.35	13.63	13.32	13.55	1,563,521	+0.24(+1.83%)
Jul 05, 2006	13.32	13.48	13.19	13.31	2,060,604	-0.41(-2.95%)
Jul 03, 2006	13.87	13.87	13.72	13.72	692,996	-0.14(-1.04%)
Jun 30, 2006	13.85	13.87	13.65	13.86	2,399,082	+0.07(+0.48%)
Jun 29, 2006	13.55	13.81	13.49	13.79	1,437,899	+0.33(+2.43%)
Jun 28, 2006	13.68	13.74	13.42	13.47	1,525,492	-0.18(-1.34%)
Jun 27, 2006	13.92	14.01	13.63	13.65	1,273,346	-0.31(-2.19%)
Jun 26, 2006	13.89	14.07	13.86	13.95	838,263	+0.07(+0.52%)
Jun 23, 2006	13.80	13.99	13.76	13.88	535,472	-0.01(-0.04%)
Jun 22, 2006	13.91	13.98	13.79	13.89	819,339	-0.11(-0.79%)
Jun 21, 2006	13.66	14.13	13.64	14.00	1,695,632	+0.32(+2.35%)
Jun 20, 2006	13.77	13.94	13.67	13.68	1,945,976	-0.07(-0.53%)
Jun 19, 2006	13.77	13.99	13.61	13.75	1,460,248	-0.13(-0.92%)
Jun 16, 2006	13.80	13.93	13.75	13.88	1,502,242	-0.04(-0.28%)
Jun 15, 2006	13.47	13.96	13.44	13.92	1,578,661	+0.44(+3.30%)
Jun 14, 2006	13.53	13.59	13.32	13.47	1,628,766	-0.03(-0.21%)
Jun 13, 2006	13.45	13.67	13.40	13.50	1,061,212	-0.11(-0.77%)
Jun 12, 2006	13.82	13.85	13.52	13.60	1,183,951	-0.22(-1.57%)
Jun 09, 2006	13.74	13.93	13.72	13.82	816,275	+0.05(+0.36%)
Jun 08, 2006	13.59	13.83	13.45	13.77	2,540,565	+0.17(+1.22%)
Jun 07, 2006	13.88	13.91	13.60	13.60	1,954,627	-0.30(-2.15%)
Jun 06, 2006	13.99	14.04	13.78	13.90	1,008,043	-0.09(-0.63%)
Jun 05, 2006	14.14	14.17	13.96	13.99	899,543	-0.21(-1.48%)
Jun 02, 2006	14.25	14.36	14.12	14.20	1,788,272	-0.12(-0.85%)
Jun 01, 2006	14.13	14.43	14.13	14.33	1,661,388	+0.24(+1.69%)
May 31, 2006	13.73	14.12	13.73	14.09	1,417,352	+0.36(+2.63%)
May 30, 2006	13.90	13.95	13.73	13.73	694,438	-0.26(-1.83%)
May 26, 2006	13.92	14.03	13.88	13.98	769,595	+0.13(+0.92%)
May 25, 2006	14.03	14.03	13.78	13.85	1,278,032	-0.07(-0.52%)
May 24, 2006	13.89	13.99	13.70	13.93	1,314,079	-0.01(-0.04%)
May 23, 2006	14.03	14.20	13.90	13.93	1,354,992	-0.07(-0.48%)
May 22, 2006	14.03	14.16	13.92	14.00	860,973	-0.06(-0.43%)
May 19, 2006	14.02	14.19	13.90	14.06	1,736,004	+0.09(+0.64%)
May 18, 2006	14.06	14.16	13.92	13.97	877,915	-0.09(-0.63%)
May 17, 2006	14.38	14.38	13.98	14.06	908,915	-0.32(-2.24%)
May 16, 2006	14.56	14.56	14.29	14.38	1,001,374	-0.22(-1.52%)
May 15, 2006	14.46	14.60	14.31	14.60	870,886	+0.14(+1.00%)
May 12, 2006	14.73	14.77	14.45	14.46	1,068,061	-0.28(-1.88%)
May 11, 2006	14.85	14.86	14.70	14.74	976,322	-0.06(-0.41%)
May 10, 2006	14.79	14.90	14.70	14.80	846,734	-0.07(-0.48%)
May 09, 2006	14.87	14.93	14.79	14.87	690,653	-0.09(-0.59%)
May 08, 2006	14.90	14.98	14.90	14.96	517,268	+0.11(+0.75%)
May 05, 2006	14.92	14.92	14.80	14.85	652,623	+0.09(+0.60%)
May 04, 2006	14.90	14.99	14.76	14.76	952,711	-0.07(-0.49%)
May 03, 2006	14.84	15.00	14.83	14.83	807,984	-0.04(-0.26%)
May 02, 2006	14.80	14.89	14.73	14.87	1,151,689	+0.05(+0.34%)

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.