Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.37	14.37	14.17	14.37	1,018,605	+0.02(+0.16%)
Jul 28, 2006	14.03	14.39	14.03	14.34	1,026,670	+0.31(+2.24%)
Jul 27, 2006	14.22	14.30	13.99	14.03	793,640	-0.13(-0.92%)
Jul 26, 2006	14.29	14.30	14.07	14.16	1,329,712	-0.13(-0.90%)
Jul 25, 2006	13.98	14.32	13.97	14.29	1,301,141	+0.26(+1.88%)
Jul 24, 2006	13.88	14.02	13.87	14.02	986,859	+0.18(+1.32%)
Jul 21, 2006	13.68	13.88	13.62	13.84	1,446,570	+0.16(+1.19%)
Jul 20, 2006	13.69	13.78	13.66	13.68	1,207,191	-0.03(-0.23%)
Jul 19, 2006	13.43	13.73	13.43	13.71	1,379,904	+0.25(+1.88%)
Jul 18, 2006	13.45	13.57	13.40	13.45	2,298,296	+0.00(+0.00%)
Jul 17, 2006	13.51	13.63	13.43	13.45	1,580,159	-0.12(-0.89%)
Jul 14, 2006	13.64	13.69	13.50	13.57	1,688,780	-0.12(-0.85%)
Jul 13, 2006	13.83	13.93	13.68	13.69	1,238,851	-0.26(-1.84%)
Jul 12, 2006	13.99	14.11	13.86	13.95	985,572	-0.10(-0.72%)
Jul 11, 2006	13.90	14.09	13.89	14.05	1,563,171	+0.11(+0.78%)
Jul 10, 2006	13.99	14.19	13.85	13.94	1,813,875	-0.05(-0.39%)
Jul 07, 2006	14.08	14.25	13.99	13.99	733,581	-0.12(-0.85%)
Jul 06, 2006	13.95	14.13	13.95	14.11	1,004,105	+0.15(+1.09%)
Jul 05, 2006	14.28	14.28	13.93	13.96	1,477,457	-0.31(-2.20%)
Jul 03, 2006	14.28	14.28	14.16	14.28	372,195	+0.05(+0.38%)
Jun 30, 2006	14.12	14.22	14.08	14.22	1,408,732	+0.10(+0.74%)
Jun 29, 2006	13.87	14.12	13.79	14.12	1,420,830	+0.26(+1.88%)
Jun 28, 2006	13.87	13.96	13.69	13.86	1,607,185	+0.05(+0.34%)
Jun 27, 2006	13.73	13.91	13.73	13.81	1,272,570	+0.04(+0.28%)
Jun 26, 2006	13.59	13.78	13.59	13.77	870,258	+0.14(+1.05%)
Jun 23, 2006	13.44	13.65	13.39	13.63	892,652	+0.19(+1.45%)
Jun 22, 2006	13.50	13.53	13.35	13.43	1,006,936	-0.14(-1.00%)
Jun 21, 2006	13.25	13.62	13.25	13.57	1,155,969	+0.30(+2.25%)
Jun 20, 2006	13.30	13.40	13.22	13.27	1,286,469	-0.02(-0.18%)
Jun 19, 2006	13.61	13.62	13.26	13.29	1,122,765	-0.31(-2.26%)
Jun 16, 2006	13.70	13.71	13.50	13.60	1,121,478	-0.03(-0.23%)
Jun 15, 2006	13.36	13.68	13.31	13.63	1,186,856	+0.29(+2.15%)
Jun 14, 2006	13.31	13.37	13.15	13.35	2,011,556	+0.02(+0.12%)
Jun 13, 2006	13.62	13.64	13.26	13.33	2,091,349	-0.30(-2.22%)
Jun 12, 2006	13.83	13.83	13.58	13.63	1,550,816	-0.19(-1.35%)
Jun 09, 2006	13.76	13.87	13.71	13.82	999,986	+0.05(+0.37%)
Jun 08, 2006	13.76	13.83	13.58	13.77	1,990,964	+0.01(+0.06%)
Jun 07, 2006	13.85	13.95	13.73	13.76	1,189,173	-0.10(-0.76%)
Jun 06, 2006	13.90	13.95	13.62	13.87	1,264,075	-0.12(-0.89%)
Jun 05, 2006	14.13	14.22	13.99	13.99	1,172,957	-0.19(-1.37%)
Jun 02, 2006	14.10	14.22	14.08	14.18	981,711	+0.12(+0.83%)
Jun 01, 2006	13.78	14.08	13.74	14.07	1,491,099	+0.28(+2.06%)
May 31, 2006	13.56	13.78	13.56	13.78	1,950,553	+0.22(+1.63%)
May 30, 2006	13.50	13.68	13.50	13.56	1,097,540	-0.00(-0.03%)
May 26, 2006	13.56	13.58	13.52	13.57	862,536	+0.02(+0.17%)
May 25, 2006	13.47	13.59	13.34	13.54	1,305,002	+0.14(+1.07%)
May 24, 2006	13.36	13.50	13.14	13.40	1,472,567	+0.07(+0.52%)
May 23, 2006	13.68	13.76	13.33	13.33	1,278,747	-0.25(-1.86%)
May 22, 2006	13.42	13.68	13.34	13.58	1,593,801	+0.02(+0.17%)
May 19, 2006	13.49	13.72	13.40	13.56	1,066,652	+0.08(+0.58%)
May 18, 2006	13.61	13.78	13.48	13.48	1,251,720	-0.14(-1.00%)
May 17, 2006	13.73	13.94	13.53	13.62	1,510,662	-0.24(-1.77%)
May 16, 2006	14.03	14.04	13.79	13.86	880,297	-0.18(-1.27%)
May 15, 2006	13.87	14.08	13.83	14.04	1,359,827	+0.06(+0.44%)
May 12, 2006	14.03	14.09	13.90	13.98	1,155,969	-0.08(-0.55%)
May 11, 2006	14.18	14.21	14.00	14.06	1,025,726	-0.18(-1.28%)
May 10, 2006	14.07	14.28	14.06	14.24	964,723	+0.12(+0.82%)
May 09, 2006	14.27	14.28	14.01	14.12	1,095,995	-0.17(-1.22%)
May 08, 2006	14.39	14.43	14.30	14.30	833,193	-0.13(-0.89%)
May 05, 2006	14.28	14.47	14.25	14.43	921,995	+0.19(+1.37%)
May 04, 2006	14.23	14.29	14.11	14.23	780,684	+0.06(+0.41%)
May 03, 2006	14.22	14.32	14.14	14.17	944,389	-0.12(-0.87%)
May 02, 2006	14.18	14.32	14.16	14.30	899,087	+0.10(+0.74%)

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.