Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.82	17.14	16.70	17.04	875,522	+0.30(+1.80%)
Jul 28, 2006	16.21	16.79	16.21	16.74	1,006,642	+0.65(+4.05%)
Jul 27, 2006	16.34	16.51	16.01	16.09	954,118	+0.02(+0.10%)
Jul 26, 2006	16.07	16.30	15.72	16.07	819,030	-0.01(-0.03%)
Jul 25, 2006	15.96	16.41	15.78	16.08	725,130	+0.17(+1.10%)
Jul 24, 2006	15.83	16.16	15.75	15.90	1,077,492	+0.07(+0.47%)
Jul 21, 2006	15.90	15.90	15.53	15.83	940,326	-0.07(-0.47%)
Jul 20, 2006	17.10	17.20	15.90	15.90	1,781,084	-1.13(-6.62%)
Jul 19, 2006	16.76	17.17	16.76	17.03	1,994,769	+0.39(+2.35%)
Jul 18, 2006	16.88	17.60	15.87	16.64	3,256,095	+0.92(+5.86%)
Jul 17, 2006	16.20	16.36	15.69	15.72	670,717	-0.44(-2.72%)
Jul 14, 2006	16.13	16.23	15.74	16.16	623,105	-0.01(-0.03%)
Jul 13, 2006	16.80	16.85	16.16	16.16	706,992	-0.77(-4.53%)
Jul 12, 2006	17.34	17.66	16.87	16.93	533,739	-0.48(-2.77%)
Jul 11, 2006	17.44	17.49	17.05	17.41	473,280	-0.13(-0.72%)
Jul 10, 2006	17.41	17.84	17.41	17.54	593,820	+0.13(+0.76%)
Jul 07, 2006	17.82	17.88	17.24	17.41	587,208	-0.41(-2.29%)
Jul 06, 2006	17.75	18.24	17.62	17.82	457,788	+0.08(+0.48%)
Jul 05, 2006	18.12	18.12	17.42	17.73	1,241,676	-0.42(-2.30%)
Jul 03, 2006	17.96	18.15	17.78	18.15	443,240	+0.41(+2.33%)
Jun 30, 2006	17.74	17.82	17.33	17.74	1,387,345	+0.03(+0.15%)
Jun 29, 2006	16.82	17.72	16.77	17.71	743,645	+1.14(+6.87%)
Jun 28, 2006	16.95	17.07	16.36	16.57	1,119,247	-0.38(-2.22%)
Jun 27, 2006	16.75	16.98	16.46	16.95	1,036,305	+0.20(+1.17%)
Jun 26, 2006	16.46	16.79	16.42	16.75	517,113	+0.28(+1.70%)
Jun 23, 2006	16.31	16.70	16.10	16.47	622,538	+0.13(+0.81%)
Jun 22, 2006	16.58	16.67	16.19	16.34	797,303	-0.23(-1.41%)
Jun 21, 2006	16.20	16.66	16.05	16.57	785,589	+0.44(+2.76%)
Jun 20, 2006	16.14	16.37	15.87	16.13	664,482	+0.04(+0.23%)
Jun 19, 2006	16.59	16.62	16.03	16.09	1,348,047	-0.28(-1.71%)
Jun 16, 2006	15.88	16.41	15.84	16.37	1,651,664	+0.76(+4.85%)
Jun 15, 2006	15.10	15.71	15.03	15.61	906,885	+0.66(+4.42%)
Jun 14, 2006	14.96	15.05	14.69	14.95	599,488	+0.06(+0.39%)
Jun 13, 2006	14.91	15.21	14.76	14.89	1,082,216	-0.01(-0.07%)
Jun 12, 2006	15.33	15.37	14.89	14.90	631,040	-0.41(-2.66%)
Jun 09, 2006	15.44	15.68	15.22	15.31	603,456	-0.06(-0.41%)
Jun 08, 2006	15.56	15.56	14.65	15.38	859,840	-0.21(-1.36%)
Jun 07, 2006	15.80	16.07	15.46	15.59	773,497	-0.14(-0.88%)
Jun 06, 2006	15.94	16.01	15.41	15.72	1,071,635	-0.10(-0.64%)
Jun 05, 2006	16.67	16.70	15.77	15.83	1,023,646	-0.87(-5.23%)
Jun 02, 2006	16.83	16.94	16.33	16.70	1,119,625	+0.00(+0.00%)
Jun 01, 2006	16.60	16.72	16.23	16.70	1,005,697	+0.06(+0.38%)
May 31, 2006	16.12	16.68	16.09	16.64	1,023,079	+0.57(+3.52%)
May 30, 2006	16.41	16.48	15.92	16.07	1,386,778	-0.56(-3.34%)
May 26, 2006	16.41	16.66	16.26	16.62	423,402	+0.35(+2.15%)
May 25, 2006	16.05	16.30	15.94	16.28	519,191	+0.32(+1.99%)
May 24, 2006	16.03	16.21	15.40	15.96	1,249,990	-0.20(-1.21%)
May 23, 2006	16.20	16.64	16.08	16.15	813,551	+0.19(+1.16%)
May 22, 2006	16.13	16.13	15.44	15.97	1,174,605	-0.30(-1.82%)
May 19, 2006	16.25	16.43	15.78	16.26	798,058	+0.07(+0.46%)
May 18, 2006	16.41	16.66	16.18	16.19	632,930	-0.15(-0.94%)
May 17, 2006	16.80	16.88	16.28	16.34	926,345	-0.62(-3.65%)
May 16, 2006	17.30	17.58	16.89	16.96	699,624	-0.22(-1.29%)
May 15, 2006	17.46	17.59	16.90	17.19	727,397	-0.30(-1.73%)
May 12, 2006	18.01	18.01	17.45	17.49	802,971	-0.52(-2.91%)
May 11, 2006	18.34	18.72	17.97	18.01	1,391,690	-0.17(-0.96%)
May 10, 2006	18.05	18.19	17.78	18.19	828,666	+0.09(+0.50%)
May 09, 2006	18.02	18.13	17.84	18.10	606,101	+0.08(+0.44%)
May 08, 2006	18.08	18.32	17.94	18.02	610,069	-0.19(-1.05%)
May 05, 2006	18.18	18.42	18.03	18.21	431,715	+0.12(+0.67%)
May 04, 2006	17.94	18.18	17.83	18.09	855,117	+0.23(+1.30%)
May 03, 2006	18.10	18.10	17.59	17.85	1,225,806	-0.26(-1.46%)
May 02, 2006	18.47	18.54	17.64	18.12	1,077,870	-0.24(-1.33%)

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.