Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.21	16.33	15.97	16.19	548,713	+0.12(+0.74%)
Jul 28, 2006	16.75	16.87	15.47	16.07	1,550,725	-0.18(-1.09%)
Jul 27, 2006	16.87	16.92	16.10	16.25	1,019,516	-0.56(-3.35%)
Jul 26, 2006	16.51	17.10	16.31	16.81	1,231,696	+0.42(+2.53%)
Jul 25, 2006	15.97	16.53	15.70	16.40	422,437	+0.46(+2.92%)
Jul 24, 2006	15.27	16.02	15.26	15.93	733,574	+0.67(+4.40%)
Jul 21, 2006	14.99	15.43	14.87	15.26	788,415	+0.27(+1.78%)
Jul 20, 2006	15.86	16.06	14.92	14.99	1,396,725	-0.82(-5.19%)
Jul 19, 2006	15.33	16.41	15.39	15.81	1,219,149	+0.49(+3.23%)
Jul 18, 2006	15.17	15.45	14.92	15.32	1,109,467	+0.70(+4.80%)
Jul 17, 2006	14.63	14.86	14.60	14.62	542,136	-0.02(-0.14%)
Jul 14, 2006	14.63	14.71	14.32	14.64	883,122	+0.01(+0.07%)
Jul 13, 2006	14.54	14.87	14.28	14.63	1,169,165	+0.03(+0.20%)
Jul 12, 2006	14.99	15.07	14.53	14.60	595,459	-0.37(-2.44%)
Jul 11, 2006	14.99	15.05	14.62	14.96	769,392	-0.13(-0.85%)
Jul 10, 2006	15.24	15.48	14.97	15.09	615,190	-0.12(-0.78%)
Jul 07, 2006	15.31	15.54	15.17	15.21	492,658	-0.10(-0.65%)
Jul 06, 2006	15.88	15.97	15.20	15.31	1,019,010	-0.54(-3.43%)
Jul 05, 2006	15.91	16.04	15.67	15.85	679,036	-0.31(-1.90%)
Jul 03, 2006	16.80	16.89	15.90	16.16	466,350	-0.75(-4.44%)
Jun 30, 2006	16.80	17.30	16.20	16.91	1,265,592	+0.68(+4.20%)
Jun 29, 2006	16.00	16.29	15.84	16.23	796,611	+0.40(+2.50%)
Jun 28, 2006	15.87	16.03	15.59	15.83	398,558	+0.07(+0.44%)
Jun 27, 2006	16.37	16.44	15.68	15.76	662,948	-0.59(-3.63%)
Jun 26, 2006	16.32	16.51	16.17	16.36	348,675	+0.17(+1.04%)
Jun 23, 2006	15.81	16.35	15.77	16.19	410,396	+0.39(+2.44%)
Jun 22, 2006	15.64	15.82	15.54	15.80	662,442	+0.07(+0.44%)
Jun 21, 2006	15.62	15.81	15.53	15.73	507,329	+0.12(+0.76%)
Jun 20, 2006	15.77	15.78	15.56	15.62	563,688	-0.20(-1.25%)
Jun 19, 2006	15.77	15.81	15.66	15.81	798,128	+0.06(+0.38%)
Jun 16, 2006	15.81	15.93	15.60	15.75	1,699,463	-0.54(-3.34%)
Jun 15, 2006	16.01	16.74	16.00	16.30	820,692	+0.34(+2.11%)
Jun 14, 2006	16.23	16.46	15.73	15.96	1,480,403	-0.33(-2.00%)
Jun 13, 2006	16.37	16.50	15.89	16.29	1,273,080	-0.14(-0.84%)
Jun 12, 2006	16.48	17.00	16.34	16.43	678,126	-0.01(-0.06%)
Jun 09, 2006	16.97	17.05	16.44	16.44	720,926	-0.52(-3.09%)
Jun 08, 2006	16.77	17.01	16.44	16.96	1,036,009	+0.19(+1.12%)
Jun 07, 2006	16.89	17.52	16.76	16.77	553,469	-0.11(-0.64%)
Jun 06, 2006	16.77	17.10	16.53	16.88	639,271	+0.11(+0.65%)
Jun 05, 2006	17.20	17.36	16.70	16.77	575,628	-0.58(-3.36%)
Jun 02, 2006	18.09	18.11	17.29	17.35	662,442	-0.68(-3.78%)
Jun 01, 2006	17.44	18.04	17.37	18.04	1,012,332	+0.71(+4.11%)
May 31, 2006	17.30	17.59	17.14	17.33	784,570	+0.19(+1.10%)
May 30, 2006	18.14	18.15	17.09	17.14	957,086	-1.04(-5.71%)
May 26, 2006	17.94	18.18	17.80	18.18	726,896	+0.35(+1.94%)
May 25, 2006	17.34	17.84	17.21	17.83	838,500	+0.53(+3.09%)
May 24, 2006	16.89	17.34	16.50	17.30	807,842	+0.48(+2.88%)
May 23, 2006	16.95	17.44	16.79	16.81	1,085,386	-0.06(-0.35%)
May 22, 2006	17.10	17.15	16.53	16.87	1,002,416	-0.22(-1.27%)
May 19, 2006	16.27	17.34	16.26	17.09	1,516,829	+0.82(+5.04%)
May 18, 2006	16.51	16.80	16.18	16.27	950,509	-0.04(-0.24%)
May 17, 2006	16.75	16.76	15.78	16.31	2,676,179	-0.56(-3.34%)
May 16, 2006	17.49	17.67	16.79	16.87	2,982,055	-0.69(-3.94%)
May 15, 2006	17.49	17.73	17.25	17.56	710,201	-0.01(-0.06%)
May 12, 2006	17.64	17.74	17.45	17.57	1,119,990	-0.11(-0.61%)
May 11, 2006	18.09	18.14	17.63	17.68	1,107,646	-0.49(-2.72%)
May 10, 2006	17.95	18.29	17.85	18.18	1,903,751	+0.23(+1.27%)
May 09, 2006	17.49	17.97	17.30	17.95	1,389,136	+0.65(+3.77%)
May 08, 2006	17.39	17.54	17.08	17.30	598,191	-0.10(-0.57%)
May 05, 2006	17.06	17.51	16.80	17.39	1,081,035	+0.44(+2.62%)
May 04, 2006	16.67	17.04	16.46	16.95	960,628	+0.29(+1.72%)
May 03, 2006	16.90	17.02	16.50	16.66	1,229,470	-0.18(-1.06%)
May 02, 2006	16.48	16.87	16.28	16.84	1,302,220	+0.56(+3.46%)

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.