Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.80	17.02	16.51	16.92	271,667	+0.46(+2.78%)
Jul 28, 2006	16.66	16.79	16.35	16.46	333,405	-0.08(-0.46%)
Jul 27, 2006	17.36	17.36	16.41	16.54	1,169,017	-0.70(-4.08%)
Jul 26, 2006	17.49	17.65	17.05	17.24	462,551	-0.22(-1.26%)
Jul 25, 2006	16.12	17.47	16.12	17.47	455,902	+0.08(+0.44%)
Jul 24, 2006	17.09	17.55	17.03	17.39	120,113	+0.42(+2.50%)
Jul 21, 2006	16.89	17.17	16.79	16.96	117,252	-0.02(-0.10%)
Jul 20, 2006	17.48	17.48	16.97	16.98	72,304	-0.41(-2.34%)
Jul 19, 2006	16.85	17.47	16.85	17.39	149,733	+0.50(+2.96%)
Jul 18, 2006	17.02	17.07	16.68	16.89	128,098	-0.10(-0.60%)
Jul 17, 2006	17.09	17.19	16.80	16.99	157,688	-0.05(-0.30%)
Jul 14, 2006	17.26	17.29	16.74	17.04	183,429	-0.25(-1.42%)
Jul 13, 2006	17.39	17.72	17.25	17.29	101,794	-0.16(-0.92%)
Jul 12, 2006	17.63	17.73	17.41	17.45	194,881	-0.20(-1.11%)
Jul 11, 2006	17.73	17.77	17.11	17.64	438,278	-0.08(-0.48%)
Jul 10, 2006	17.57	17.78	17.57	17.73	107,918	+0.14(+0.77%)
Jul 07, 2006	17.77	17.80	17.56	17.59	95,916	-0.16(-0.91%)
Jul 06, 2006	17.77	17.78	17.66	17.75	125,537	+0.06(+0.34%)
Jul 05, 2006	17.63	17.76	17.43	17.69	217,000	-0.02(-0.10%)
Jul 03, 2006	17.39	17.71	17.32	17.71	394,329	+0.15(+0.87%)
Jun 30, 2006	17.30	17.63	17.10	17.56	516,373	+0.38(+2.22%)
Jun 29, 2006	16.64	17.19	16.51	17.18	261,131	+0.63(+3.79%)
Jun 28, 2006	16.65	16.67	16.21	16.55	166,133	+0.03(+0.21%)
Jun 27, 2006	16.59	16.88	16.44	16.52	230,310	-0.02(-0.10%)
Jun 26, 2006	16.15	16.59	16.15	16.53	169,411	+0.43(+2.69%)
Jun 23, 2006	16.18	16.22	15.91	16.10	137,614	-0.13(-0.78%)
Jun 22, 2006	16.09	16.26	16.02	16.23	177,259	+0.05(+0.31%)
Jun 21, 2006	16.09	16.27	16.03	16.18	77,105	+0.06(+0.37%)
Jun 20, 2006	16.17	16.27	16.01	16.12	284,411	-0.01(-0.05%)
Jun 19, 2006	16.24	16.24	16.03	16.12	159,847	-0.03(-0.21%)
Jun 16, 2006	16.11	16.72	16.11	16.16	651,334	+0.01(+0.05%)
Jun 15, 2006	16.01	16.31	16.01	16.15	232,036	+0.16(+1.01%)
Jun 14, 2006	15.96	16.04	15.78	15.99	203,165	+0.04(+0.27%)
Jun 13, 2006	15.88	16.21	15.82	15.95	195,957	+0.04(+0.27%)
Jun 12, 2006	16.16	16.24	15.88	15.90	214,177	-0.27(-1.68%)
Jun 09, 2006	16.54	16.60	16.12	16.18	223,823	-0.28(-1.70%)
Jun 08, 2006	16.37	16.61	15.89	16.46	208,538	-0.03(-0.15%)
Jun 07, 2006	15.98	16.61	15.91	16.48	174,381	+0.48(+2.97%)
Jun 06, 2006	16.46	16.46	15.76	16.01	198,198	-0.42(-2.53%)
Jun 05, 2006	16.37	16.54	16.33	16.42	246,805	-0.03(-0.15%)
Jun 02, 2006	16.64	16.68	16.38	16.45	252,379	-0.21(-1.27%)
Jun 01, 2006	16.55	16.70	16.32	16.66	145,962	+0.17(+1.03%)
May 31, 2006	16.18	16.52	16.15	16.49	419,055	+0.30(+1.83%)
May 30, 2006	16.41	16.46	16.08	16.19	193,631	-0.24(-1.45%)
May 26, 2006	16.56	16.74	16.24	16.43	158,337	-0.06(-0.36%)
May 25, 2006	16.42	16.52	16.23	16.49	147,703	+0.21(+1.30%)
May 24, 2006	16.20	16.52	16.04	16.28	377,551	+0.03(+0.21%)
May 23, 2006	16.45	16.58	16.18	16.24	188,654	-0.09(-0.57%)
May 22, 2006	16.25	16.49	16.18	16.34	344,799	+0.01(+0.05%)
May 19, 2006	16.48	16.63	16.26	16.33	307,383	-0.18(-1.08%)
May 18, 2006	16.80	16.86	16.50	16.51	139,294	-0.27(-1.62%)
May 17, 2006	16.80	17.03	16.63	16.78	218,649	-0.13(-0.75%)
May 16, 2006	16.98	17.07	16.84	16.91	301,561	-0.11(-0.65%)
May 15, 2006	16.98	17.15	16.85	17.02	383,207	-0.04(-0.25%)
May 12, 2006	17.17	17.19	16.75	17.06	212,898	-0.16(-0.94%)
May 11, 2006	17.59	17.73	17.22	17.22	205,774	-0.42(-2.40%)
May 10, 2006	17.97	18.15	17.56	17.64	221,113	-0.41(-2.26%)
May 09, 2006	17.74	18.15	17.69	18.05	247,677	+0.31(+1.77%)
May 08, 2006	17.79	18.15	17.67	17.74	236,865	-0.14(-0.81%)
May 05, 2006	18.02	18.24	17.80	17.88	260,479	-0.04(-0.24%)
May 04, 2006	17.70	18.02	17.69	17.92	347,256	+0.17(+0.96%)
May 03, 2006	18.46	18.56	17.67	17.75	342,401	-0.76(-4.12%)
May 02, 2006	18.34	18.52	17.98	18.52	315,891	+0.15(+0.83%)

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.