Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.95	16.99	16.85	16.91	2,097,863	-0.13(-0.74%)
Jul 28, 2006	16.86	17.18	16.61	17.03	4,816,836	-0.11(-0.62%)
Jul 27, 2006	17.75	17.75	17.00	17.14	4,321,944	-0.64(-3.58%)
Jul 26, 2006	17.81	17.94	17.65	17.78	1,896,794	-0.03(-0.17%)
Jul 25, 2006	17.85	17.90	17.51	17.81	2,279,851	-0.10(-0.53%)
Jul 24, 2006	17.49	17.95	17.42	17.90	1,670,482	+0.41(+2.34%)
Jul 21, 2006	17.80	17.80	17.31	17.49	1,898,849	-0.19(-1.08%)
Jul 20, 2006	17.90	18.01	17.68	17.68	1,211,694	-0.24(-1.35%)
Jul 19, 2006	17.61	17.99	17.60	17.93	2,033,579	+0.41(+2.33%)
Jul 18, 2006	17.50	17.55	17.29	17.52	1,411,294	+0.05(+0.31%)
Jul 17, 2006	17.50	17.67	17.43	17.46	1,611,482	-0.08(-0.47%)
Jul 14, 2006	17.57	17.65	17.27	17.55	1,566,572	-0.02(-0.12%)
Jul 13, 2006	17.84	17.84	17.44	17.57	2,473,582	-0.27(-1.51%)
Jul 12, 2006	18.16	18.16	17.72	17.83	1,936,421	-0.37(-2.04%)
Jul 11, 2006	18.30	18.30	18.03	18.21	1,230,480	-0.09(-0.50%)
Jul 10, 2006	18.18	18.39	18.12	18.30	1,249,853	+0.20(+1.13%)
Jul 07, 2006	18.23	18.27	18.04	18.09	1,011,506	-0.15(-0.84%)
Jul 06, 2006	18.43	18.46	18.19	18.25	1,836,327	-0.14(-0.78%)
Jul 05, 2006	18.50	18.58	18.34	18.39	1,594,751	-0.16(-0.88%)
Jul 03, 2006	18.42	18.57	18.38	18.55	639,896	+0.16(+0.85%)
Jun 30, 2006	18.26	18.41	18.14	18.40	1,354,937	+0.18(+0.97%)
Jun 29, 2006	17.83	18.22	17.79	18.22	2,315,075	+0.48(+2.69%)
Jun 28, 2006	17.82	17.92	17.62	17.74	1,552,776	+0.01(+0.06%)
Jun 27, 2006	18.10	18.10	17.69	17.73	1,509,040	-0.37(-2.03%)
Jun 26, 2006	17.94	18.12	17.92	18.10	830,397	+0.20(+1.12%)
Jun 23, 2006	17.77	18.07	17.72	17.90	1,238,699	+0.08(+0.46%)
Jun 22, 2006	17.79	17.90	17.71	17.82	1,345,544	+0.00(+0.00%)
Jun 21, 2006	17.56	17.95	17.53	17.82	1,692,203	+0.26(+1.48%)
Jun 20, 2006	17.57	17.65	17.41	17.56	1,752,964	+0.04(+0.25%)
Jun 19, 2006	17.85	17.85	17.40	17.51	1,836,033	-0.33(-1.87%)
Jun 16, 2006	17.96	18.12	17.78	17.85	2,502,348	-0.22(-1.24%)
Jun 15, 2006	17.55	18.12	17.55	18.07	2,830,221	+0.58(+3.33%)
Jun 14, 2006	17.40	17.57	17.34	17.49	1,744,158	+0.07(+0.41%)
Jun 13, 2006	17.37	17.77	17.25	17.42	2,833,744	-0.23(-1.29%)
Jun 12, 2006	17.93	17.97	17.63	17.65	2,331,806	-0.33(-1.82%)
Jun 09, 2006	18.17	18.28	17.88	17.97	2,209,111	-0.15(-0.85%)
Jun 08, 2006	18.25	18.25	17.73	18.13	3,864,916	-0.12(-0.65%)
Jun 07, 2006	18.41	18.42	18.18	18.25	3,052,130	-0.22(-1.22%)
Jun 06, 2006	18.91	18.99	18.00	18.47	6,854,819	-0.62(-3.25%)
Jun 05, 2006	19.61	19.61	19.04	19.09	2,683,456	-0.51(-2.62%)
Jun 02, 2006	19.42	19.69	19.36	19.61	3,891,041	+0.35(+1.82%)
Jun 01, 2006	19.17	19.26	18.96	19.26	3,365,621	+0.05(+0.25%)
May 31, 2006	18.96	19.37	18.93	19.21	2,828,754	+0.30(+1.59%)
May 30, 2006	19.15	19.21	18.82	18.91	2,905,365	-0.42(-2.19%)
May 26, 2006	19.18	19.40	19.16	19.33	2,410,766	+0.20(+1.07%)
May 25, 2006	18.64	19.18	18.62	19.13	4,978,572	+0.61(+3.27%)
May 24, 2006	18.42	18.62	18.28	18.52	2,809,968	+0.06(+0.33%)
May 23, 2006	18.64	18.75	18.45	18.46	2,345,602	-0.09(-0.46%)
May 22, 2006	18.70	18.70	18.17	18.54	2,692,849	-0.23(-1.22%)
May 19, 2006	18.74	18.91	18.57	18.77	2,352,647	+0.15(+0.82%)
May 18, 2006	18.79	18.90	18.61	18.62	1,032,934	-0.14(-0.74%)
May 17, 2006	19.08	19.08	18.57	18.76	2,413,114	-0.33(-1.71%)
May 16, 2006	19.19	19.26	18.91	19.08	1,341,728	-0.10(-0.50%)
May 15, 2006	19.31	19.31	18.98	19.18	1,901,197	-0.13(-0.65%)
May 12, 2006	19.28	19.34	19.16	19.31	2,238,464	-0.03(-0.18%)
May 11, 2006	19.38	19.42	19.20	19.34	1,890,043	-0.07(-0.35%)
May 10, 2006	19.66	19.66	19.31	19.41	1,988,082	-0.30(-1.54%)
May 09, 2006	19.69	19.76	19.56	19.71	1,902,958	-0.04(-0.22%)
May 08, 2006	19.35	19.81	19.21	19.76	2,969,061	+0.41(+2.10%)
May 05, 2006	19.19	19.35	19.18	19.35	1,559,527	+0.15(+0.80%)
May 04, 2006	19.07	19.31	19.06	19.20	2,179,464	+0.07(+0.36%)
May 03, 2006	18.88	19.19	18.77	19.13	2,693,142	+0.25(+1.34%)
May 02, 2006	18.95	19.01	18.78	18.88	2,272,807	-0.03(-0.16%)

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.