Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.91	16.94	16.84	16.90	585,649	-0.07(-0.42%)
Jul 28, 2006	16.81	17.04	16.81	16.97	753,951	+0.20(+1.19%)
Jul 27, 2006	16.74	16.94	16.70	16.77	1,414,454	+0.06(+0.35%)
Jul 26, 2006	16.52	16.74	16.46	16.71	1,083,738	+0.20(+1.21%)
Jul 25, 2006	16.34	16.57	16.31	16.51	354,582	+0.26(+1.59%)
Jul 24, 2006	15.94	16.31	15.94	16.25	163,963	+0.30(+1.86%)
Jul 21, 2006	16.05	16.09	15.95	15.96	172,331	-0.10(-0.60%)
Jul 20, 2006	16.23	16.25	16.05	16.05	167,372	-0.18(-1.11%)
Jul 19, 2006	15.98	16.26	15.98	16.23	318,627	+0.26(+1.66%)
Jul 18, 2006	16.07	16.13	15.88	15.97	372,249	+0.04(+0.24%)
Jul 17, 2006	15.87	15.96	15.87	15.93	181,940	+0.06(+0.37%)
Jul 14, 2006	15.81	15.91	15.78	15.87	351,172	-0.03(-0.16%)
Jul 13, 2006	16.14	16.16	15.85	15.90	185,659	-0.30(-1.83%)
Jul 12, 2006	16.31	16.33	16.14	16.20	367,445	-0.06(-0.36%)
Jul 11, 2006	16.29	16.30	16.16	16.25	269,346	-0.06(-0.40%)
Jul 10, 2006	16.43	16.50	16.32	16.32	91,745	-0.03(-0.20%)
Jul 07, 2006	16.39	16.47	16.33	16.35	373,179	-0.13(-0.78%)
Jul 06, 2006	16.42	16.49	16.40	16.48	118,710	+0.06(+0.39%)
Jul 05, 2006	16.49	16.52	16.40	16.42	801,684	-0.14(-0.82%)
Jul 03, 2006	16.63	16.63	16.51	16.55	258,807	+0.00(+0.00%)
Jun 30, 2006	16.42	16.55	16.34	16.55	1,059,871	+0.22(+1.34%)
Jun 29, 2006	16.12	16.34	16.12	16.33	368,374	+0.26(+1.65%)
Jun 28, 2006	16.00	16.07	15.91	16.07	139,167	+0.15(+0.97%)
Jun 27, 2006	16.07	16.07	15.88	15.91	462,134	-0.12(-0.76%)
Jun 26, 2006	16.03	16.10	15.96	16.03	107,707	-0.03(-0.16%)
Jun 23, 2006	16.07	16.11	15.94	16.06	159,778	+0.03(+0.20%)
Jun 22, 2006	16.20	16.20	15.99	16.03	126,614	-0.15(-0.96%)
Jun 21, 2006	16.20	16.25	16.06	16.18	440,593	+0.09(+0.56%)
Jun 20, 2006	16.13	16.16	16.00	16.09	179,305	-0.03(-0.16%)
Jun 19, 2006	16.24	16.33	16.09	16.12	244,550	-0.15(-0.91%)
Jun 16, 2006	16.29	16.29	16.16	16.27	297,551	+0.02(+0.12%)
Jun 15, 2006	15.96	16.33	15.93	16.25	1,287,529	+0.38(+2.40%)
Jun 14, 2006	15.75	15.90	15.75	15.87	585,339	+0.06(+0.41%)
Jun 13, 2006	15.81	16.03	15.76	15.80	183,025	-0.10(-0.65%)
Jun 12, 2006	16.02	16.13	15.89	15.91	138,237	-0.18(-1.12%)
Jun 09, 2006	16.05	16.22	16.05	16.09	159,159	-0.03(-0.16%)
Jun 08, 2006	15.79	16.25	15.59	16.11	424,320	-0.10(-0.60%)
Jun 07, 2006	16.23	16.34	16.20	16.21	122,894	-0.06(-0.36%)
Jun 06, 2006	16.26	16.29	16.10	16.27	6,585,649	+0.11(+0.68%)
Jun 05, 2006	16.29	16.38	16.15	16.16	573,096	-0.22(-1.34%)
Jun 02, 2006	16.53	16.53	16.33	16.38	600,062	-0.01(-0.08%)
Jun 01, 2006	16.13	16.39	16.05	16.39	412,387	+0.37(+2.34%)
May 31, 2006	15.87	16.03	15.86	16.02	149,240	+0.13(+0.81%)
May 30, 2006	16.06	16.11	15.86	15.89	151,875	-0.25(-1.52%)
May 26, 2006	16.02	16.17	16.02	16.13	142,576	+0.10(+0.64%)
May 25, 2006	15.88	16.03	15.88	16.03	1,082,033	+0.17(+1.06%)
May 24, 2006	15.81	15.91	15.77	15.86	254,933	-0.02(-0.12%)
May 23, 2006	15.94	16.04	15.87	15.88	295,536	+0.01(+0.04%)
May 22, 2006	15.97	16.00	15.79	15.87	201,622	-0.16(-1.01%)
May 19, 2006	15.94	16.09	15.89	16.03	326,221	+0.19(+1.18%)
May 18, 2006	15.91	16.02	15.85	15.85	358,611	-0.07(-0.45%)
May 17, 2006	16.16	16.21	15.89	15.92	889,244	-0.34(-2.10%)
May 16, 2006	16.27	16.28	16.16	16.26	147,535	+0.06(+0.40%)
May 15, 2006	16.07	16.23	16.07	16.20	384,337	+0.00(+0.00%)
May 12, 2006	16.29	16.37	16.20	16.20	212,160	-0.19(-1.18%)
May 11, 2006	16.65	16.65	16.34	16.39	253,228	-0.23(-1.40%)
May 10, 2006	16.69	16.69	16.54	16.62	293,832	-0.08(-0.46%)
May 09, 2006	16.69	16.71	16.65	16.70	236,646	+0.02(+0.12%)
May 08, 2006	16.60	16.70	16.58	16.68	964,252	+0.11(+0.66%)
May 05, 2006	16.49	16.60	16.43	16.57	101,043	+0.09(+0.55%)
May 04, 2006	16.61	16.61	16.43	16.48	202,861	-0.01(-0.08%)
May 03, 2006	16.45	16.60	16.43	16.49	203,946	-0.08(-0.51%)
May 02, 2006	16.51	16.60	16.51	16.58	1,197,489	+0.06(+0.39%)

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.