Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.31	16.46	15.95	15.98	450,207	-0.33(-1.99%)
Jul 28, 2006	16.19	16.52	16.19	16.31	262,821	+0.20(+1.23%)
Jul 27, 2006	16.44	16.63	16.04	16.11	208,615	-0.25(-1.51%)
Jul 26, 2006	16.55	16.67	16.22	16.36	180,734	-0.28(-1.66%)
Jul 25, 2006	16.39	16.73	16.39	16.63	259,000	+0.20(+1.25%)
Jul 24, 2006	16.35	16.71	16.38	16.43	374,630	+0.08(+0.52%)
Jul 21, 2006	16.19	16.43	16.11	16.34	297,072	+0.16(+0.96%)
Jul 20, 2006	16.84	16.92	16.17	16.19	205,926	-0.58(-3.46%)
Jul 19, 2006	15.99	16.85	15.98	16.77	275,417	+0.83(+5.19%)
Jul 18, 2006	16.12	16.17	15.57	15.94	790,729	-0.11(-0.66%)
Jul 17, 2006	16.50	16.54	15.91	16.05	788,465	-0.43(-2.62%)
Jul 14, 2006	16.82	16.90	16.39	16.48	499,743	-0.34(-2.02%)
Jul 13, 2006	17.27	17.27	16.75	16.82	296,930	-0.45(-2.62%)
Jul 12, 2006	17.53	17.59	17.27	17.27	303,016	-0.26(-1.49%)
Jul 11, 2006	17.97	18.02	17.31	17.53	582,821	-0.44(-2.44%)
Jul 10, 2006	17.92	18.07	17.84	17.97	213,852	+0.11(+0.63%)
Jul 07, 2006	18.36	18.43	17.76	17.85	894,329	-0.53(-2.88%)
Jul 06, 2006	18.46	18.62	18.29	18.38	146,483	+0.01(+0.08%)
Jul 05, 2006	18.61	18.61	18.35	18.37	172,383	-0.24(-1.29%)
Jul 03, 2006	18.47	18.61	18.44	18.61	52,366	+0.17(+0.92%)
Jun 30, 2006	18.52	18.65	18.27	18.44	135,019	-0.03(-0.15%)
Jun 29, 2006	17.96	18.47	17.87	18.47	198,708	+0.60(+3.36%)
Jun 28, 2006	17.83	17.90	17.58	17.87	135,585	+0.12(+0.68%)
Jun 27, 2006	18.11	18.30	17.66	17.75	170,685	-0.38(-2.10%)
Jun 26, 2006	17.85	18.13	17.80	18.13	150,871	+0.40(+2.23%)
Jun 23, 2006	17.86	17.94	17.64	17.73	204,228	-0.13(-0.71%)
Jun 22, 2006	18.02	18.02	17.71	17.86	142,662	-0.16(-0.90%)
Jun 21, 2006	17.47	18.07	17.42	18.02	241,167	+0.63(+3.61%)
Jun 20, 2006	17.42	17.64	17.28	17.40	165,024	-0.02(-0.12%)
Jun 19, 2006	17.85	17.90	17.33	17.42	471,012	-0.36(-2.03%)
Jun 16, 2006	17.70	17.88	17.42	17.78	774,878	-0.03(-0.16%)
Jun 15, 2006	17.63	18.06	17.63	17.81	414,966	+0.25(+1.41%)
Jun 14, 2006	17.95	18.09	17.45	17.56	450,632	-0.45(-2.51%)
Jun 13, 2006	18.01	18.25	17.92	18.01	590,322	+0.00(+0.00%)
Jun 12, 2006	18.55	18.55	17.99	18.01	304,573	-0.50(-2.71%)
Jun 09, 2006	19.03	19.03	18.49	18.51	264,095	-0.45(-2.35%)
Jun 08, 2006	18.82	19.03	18.50	18.96	328,633	+0.13(+0.71%)
Jun 07, 2006	18.93	19.23	18.71	18.82	264,803	-0.07(-0.37%)
Jun 06, 2006	18.99	19.06	18.72	18.89	274,285	-0.09(-0.48%)
Jun 05, 2006	19.70	19.73	18.91	18.99	317,169	-0.76(-3.86%)
Jun 02, 2006	19.57	19.76	19.35	19.75	277,257	+0.26(+1.34%)
Jun 01, 2006	19.25	19.65	19.21	19.49	364,157	+0.31(+1.62%)
May 31, 2006	19.01	19.19	18.78	19.18	276,833	+0.23(+1.23%)
May 30, 2006	19.48	19.51	18.90	18.94	213,993	-0.53(-2.72%)
May 26, 2006	19.37	19.53	19.27	19.47	96,948	+0.20(+1.03%)
May 25, 2006	19.35	19.42	19.04	19.27	500,451	-0.01(-0.04%)
May 24, 2006	19.23	19.44	18.84	19.28	380,150	-0.02(-0.11%)
May 23, 2006	19.57	19.78	19.28	19.30	214,276	-0.30(-1.51%)
May 22, 2006	19.90	19.96	19.39	19.60	324,953	-0.30(-1.49%)
May 19, 2006	19.77	20.00	19.57	19.90	394,727	+0.13(+0.64%)
May 18, 2006	19.67	19.98	19.66	19.77	471,437	+0.19(+0.97%)
May 17, 2006	19.25	19.64	19.19	19.58	484,458	+0.25(+1.28%)
May 16, 2006	19.37	19.49	19.18	19.33	373,498	+0.02(+0.11%)
May 15, 2006	19.49	19.52	19.16	19.31	287,023	-0.18(-0.94%)
May 12, 2006	19.68	19.68	19.42	19.49	264,944	-0.19(-0.97%)
May 11, 2006	20.03	20.17	19.56	19.68	362,317	-0.32(-1.59%)
May 10, 2006	19.84	20.12	19.78	20.00	923,201	+0.16(+0.82%)
May 09, 2006	19.69	19.87	19.54	19.84	286,740	+0.20(+1.01%)
May 08, 2006	19.72	19.78	19.57	19.64	128,651	-0.07(-0.36%)
May 05, 2006	19.82	19.86	19.64	19.71	224,325	+0.03(+0.14%)
May 04, 2006	19.86	19.97	19.50	19.68	569,942	-0.14(-0.71%)
May 03, 2006	19.87	19.90	19.14	19.83	640,565	-0.01(-0.04%)
May 02, 2006	19.19	19.83	19.02	19.83	235,364	+0.71(+3.69%)

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.