Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.64	14.08	13.64	13.98	20,668	+0.39(+2.87%)
Jul 28, 2006	13.84	13.92	13.59	13.59	5,829	-0.34(-2.44%)
Jul 27, 2006	13.90	13.98	13.90	13.93	5,476	+0.11(+0.78%)
Jul 26, 2006	13.81	13.82	13.76	13.82	1,943	+0.06(+0.45%)
Jul 25, 2006	13.81	13.88	13.76	13.76	3,356	-0.14(-1.02%)
Jul 24, 2006	13.84	13.95	13.76	13.90	3,533	+0.07(+0.49%)
Jul 21, 2006	13.73	13.84	13.73	13.83	2,473	+0.02(+0.12%)
Jul 20, 2006	13.64	13.84	13.64	13.81	5,122	+0.19(+1.41%)
Jul 19, 2006	13.69	13.87	13.60	13.62	14,485	-0.06(-0.45%)
Jul 18, 2006	13.73	13.73	13.59	13.68	2,473	-0.05(-0.37%)
Jul 17, 2006	13.73	13.92	13.68	13.73	6,889	+0.06(+0.41%)
Jul 14, 2006	13.84	13.84	13.59	13.68	9,715	-0.21(-1.55%)
Jul 13, 2006	13.84	13.90	13.84	13.89	4,062	+0.06(+0.45%)
Jul 12, 2006	13.77	13.86	13.64	13.83	9,892	+0.11(+0.83%)
Jul 11, 2006	13.70	13.77	13.70	13.72	7,419	+0.07(+0.54%)
Jul 10, 2006	13.59	13.64	13.53	13.64	7,419	+0.04(+0.29%)
Jul 07, 2006	13.59	13.64	13.59	13.60	3,533	+0.12(+0.92%)
Jul 06, 2006	13.47	13.60	13.47	13.48	12,895	+0.01(+0.04%)
Jul 05, 2006	13.53	13.55	13.47	13.47	4,239	-0.15(-1.08%)
Jul 03, 2006	13.62	13.62	13.62	13.62	0	+0.00(+0.00%)
Jun 30, 2006	13.59	13.67	13.55	13.62	7,066	-0.03(-0.21%)
Jun 29, 2006	13.67	13.67	13.59	13.65	6,712	+0.09(+0.67%)
Jun 28, 2006	13.55	13.56	13.51	13.56	3,356	+0.08(+0.59%)
Jun 27, 2006	13.59	13.72	13.48	13.48	9,185	-0.10(-0.75%)
Jun 26, 2006	13.44	13.59	13.44	13.58	6,182	+0.10(+0.71%)
Jun 23, 2006	13.50	13.54	13.44	13.48	6,359	+0.07(+0.51%)
Jun 22, 2006	13.61	13.70	13.38	13.42	10,775	-0.14(-1.00%)
Jun 21, 2006	13.51	13.59	13.51	13.55	6,182	+0.01(+0.08%)
Jun 20, 2006	13.67	13.67	13.39	13.54	8,302	-0.19(-1.36%)
Jun 19, 2006	13.67	13.75	13.59	13.73	2,473	-0.03(-0.21%)
Jun 16, 2006	13.76	13.76	13.64	13.76	4,062	+0.07(+0.50%)
Jun 15, 2006	13.59	13.84	13.56	13.69	12,012	+0.07(+0.50%)
Jun 14, 2006	13.76	13.76	13.59	13.62	8,302	-0.07(-0.54%)
Jun 13, 2006	13.73	13.73	13.56	13.69	4,416	-0.03(-0.25%)
Jun 12, 2006	13.84	13.86	13.73	13.73	8,479	-0.10(-0.70%)
Jun 09, 2006	13.84	13.99	13.82	13.82	8,302	-0.01(-0.08%)
Jun 08, 2006	13.78	13.85	13.75	13.84	9,362	-0.04(-0.29%)
Jun 07, 2006	13.93	13.99	13.87	13.87	7,242	-0.05(-0.37%)
Jun 06, 2006	13.87	13.98	13.82	13.93	6,889	+0.08(+0.61%)
Jun 05, 2006	13.86	13.86	13.76	13.84	5,122	+0.00(+0.00%)
Jun 02, 2006	13.87	13.87	13.82	13.84	9,185	-0.14(-1.01%)
Jun 01, 2006	14.12	14.12	13.88	13.98	6,712	-0.11(-0.80%)
May 31, 2006	14.04	14.10	14.04	14.10	3,356	+0.07(+0.48%)
May 30, 2006	14.02	14.04	14.01	14.03	13,778	+0.02(+0.16%)
May 26, 2006	13.97	14.01	13.95	14.01	8,832	-0.01(-0.04%)
May 25, 2006	14.01	14.01	14.01	14.01	176	+0.06(+0.41%)
May 24, 2006	14.01	14.07	13.95	13.95	6,182	-0.14(-1.00%)
May 23, 2006	14.04	14.10	14.04	14.10	3,003	+0.09(+0.61%)
May 22, 2006	13.98	14.04	13.98	14.01	4,416	-0.00(-0.00%)
May 19, 2006	13.98	14.01	13.98	14.01	16,958	+0.00(+0.00%)
May 18, 2006	13.87	14.01	13.81	14.01	7,419	+0.11(+0.81%)
May 17, 2006	13.95	13.95	13.90	13.90	3,356	-0.11(-0.81%)
May 16, 2006	14.01	14.04	14.01	14.01	1,589	+0.01(+0.04%)
May 15, 2006	14.04	14.04	13.93	14.00	3,003	+0.08(+0.57%)
May 12, 2006	14.07	14.07	13.93	13.93	1,059	-0.06(-0.40%)
May 11, 2006	13.98	14.04	13.90	13.98	2,826	-0.07(-0.48%)
May 10, 2006	14.04	14.15	13.98	14.05	6,006	+0.12(+0.85%)
May 09, 2006	13.94	13.99	13.89	13.93	4,769	-0.27(-1.91%)
May 08, 2006	13.88	14.20	13.88	14.20	3,709	+0.25(+1.79%)
May 05, 2006	14.01	14.01	13.88	13.95	3,533	-0.14(-1.00%)
May 04, 2006	14.11	14.15	14.10	14.10	1,236	-0.03(-0.24%)
May 03, 2006	14.13	14.13	14.13	14.13	176	-0.02(-0.16%)
May 02, 2006	14.12	14.24	14.07	14.15	12,542	+0.00(+0.00%)

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.