Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.61	16.65	16.51	16.57	2,141,262	-0.12(-0.74%)
Jul 28, 2006	16.52	16.83	16.27	16.69	4,916,484	-0.10(-0.62%)
Jul 27, 2006	17.39	17.39	16.66	16.79	4,411,354	-0.62(-3.58%)
Jul 26, 2006	17.45	17.57	17.29	17.42	1,936,034	-0.03(-0.17%)
Jul 25, 2006	17.49	17.54	17.16	17.45	2,327,016	-0.09(-0.53%)
Jul 24, 2006	17.14	17.59	17.07	17.54	1,705,040	+0.40(+2.34%)
Jul 21, 2006	17.44	17.44	16.96	17.14	1,938,131	-0.19(-1.08%)
Jul 20, 2006	17.54	17.65	17.33	17.33	1,236,761	-0.24(-1.35%)
Jul 19, 2006	17.25	17.62	17.25	17.56	2,075,649	+0.40(+2.33%)
Jul 18, 2006	17.15	17.20	16.94	17.16	1,440,491	+0.05(+0.31%)
Jul 17, 2006	17.15	17.32	17.08	17.11	1,644,820	-0.08(-0.47%)
Jul 14, 2006	17.21	17.30	16.92	17.19	1,598,981	-0.02(-0.12%)
Jul 13, 2006	17.48	17.48	17.09	17.21	2,524,754	-0.26(-1.51%)
Jul 12, 2006	17.79	17.79	17.36	17.47	1,976,480	-0.36(-2.04%)
Jul 11, 2006	17.93	17.93	17.66	17.84	1,255,935	-0.09(-0.50%)
Jul 10, 2006	17.81	18.02	17.76	17.93	1,275,709	+0.20(+1.13%)
Jul 07, 2006	17.86	17.90	17.67	17.73	1,032,431	-0.15(-0.84%)
Jul 06, 2006	18.06	18.09	17.82	17.88	1,874,316	-0.14(-0.78%)
Jul 05, 2006	18.12	18.20	17.97	18.02	1,627,742	-0.16(-0.88%)
Jul 03, 2006	18.05	18.19	18.01	18.18	653,134	+0.15(+0.85%)
Jun 30, 2006	17.89	18.04	17.77	18.02	1,382,967	+0.17(+0.97%)
Jun 29, 2006	17.47	17.85	17.43	17.85	2,362,968	+0.47(+2.69%)
Jun 28, 2006	17.46	17.56	17.26	17.38	1,584,899	+0.01(+0.06%)
Jun 27, 2006	17.73	17.73	17.33	17.37	1,540,258	-0.36(-2.03%)
Jun 26, 2006	17.58	17.76	17.56	17.73	847,576	+0.20(+1.12%)
Jun 23, 2006	17.41	17.70	17.36	17.54	1,264,324	+0.08(+0.46%)
Jun 22, 2006	17.43	17.54	17.35	17.46	1,373,380	+0.00(+0.00%)
Jun 21, 2006	17.20	17.59	17.18	17.46	1,727,211	+0.25(+1.47%)
Jun 20, 2006	17.21	17.29	17.06	17.20	1,789,228	+0.04(+0.25%)
Jun 19, 2006	17.49	17.49	17.05	17.16	1,874,016	-0.33(-1.87%)
Jun 16, 2006	17.60	17.75	17.42	17.49	2,554,115	-0.22(-1.24%)
Jun 15, 2006	17.19	17.76	17.19	17.71	2,888,771	+0.57(+3.33%)
Jun 14, 2006	17.04	17.21	16.99	17.14	1,780,240	+0.07(+0.41%)
Jun 13, 2006	17.02	17.41	16.90	17.07	2,892,367	-0.22(-1.29%)
Jun 12, 2006	17.56	17.60	17.28	17.29	2,380,046	-0.32(-1.82%)
Jun 09, 2006	17.80	17.91	17.51	17.61	2,254,812	-0.15(-0.85%)
Jun 08, 2006	17.88	17.88	17.37	17.76	3,944,872	-0.12(-0.65%)
Jun 07, 2006	18.03	18.05	17.81	17.88	3,115,271	-0.22(-1.22%)
Jun 06, 2006	18.53	18.60	17.64	18.10	6,996,628	-0.61(-3.25%)
Jun 05, 2006	19.21	19.21	18.66	18.70	2,738,970	-0.50(-2.62%)
Jun 02, 2006	19.03	19.29	18.97	19.21	3,971,536	+0.34(+1.82%)
Jun 01, 2006	18.78	18.86	18.57	18.86	3,435,247	+0.05(+0.25%)
May 31, 2006	18.57	18.98	18.55	18.82	2,887,273	+0.29(+1.59%)
May 30, 2006	18.76	18.82	18.44	18.52	2,965,470	-0.41(-2.19%)
May 26, 2006	18.79	19.01	18.77	18.94	2,460,639	+0.20(+1.07%)
May 25, 2006	18.26	18.79	18.24	18.74	5,081,566	+0.59(+3.27%)
May 24, 2006	18.04	18.25	17.91	18.14	2,868,099	+0.06(+0.33%)
May 23, 2006	18.26	18.37	18.07	18.08	2,394,127	-0.08(-0.46%)
May 22, 2006	18.32	18.32	17.80	18.17	2,748,557	-0.22(-1.22%)
May 19, 2006	18.36	18.53	18.19	18.39	2,401,317	+0.15(+0.82%)
May 18, 2006	18.41	18.51	18.23	18.24	1,054,302	-0.14(-0.74%)
May 17, 2006	18.69	18.69	18.19	18.38	2,463,036	-0.32(-1.71%)
May 16, 2006	18.80	18.87	18.52	18.70	1,369,485	-0.09(-0.50%)
May 15, 2006	18.92	18.92	18.59	18.79	1,940,528	-0.12(-0.65%)
May 12, 2006	18.89	18.95	18.77	18.91	2,284,772	-0.03(-0.18%)
May 11, 2006	18.99	19.03	18.81	18.95	1,929,143	-0.07(-0.35%)
May 10, 2006	19.26	19.26	18.92	19.02	2,029,210	-0.30(-1.54%)
May 09, 2006	19.29	19.36	19.17	19.31	1,942,326	-0.04(-0.22%)
May 08, 2006	18.96	19.41	18.82	19.36	3,030,484	+0.40(+2.10%)
May 05, 2006	18.80	18.96	18.79	18.96	1,591,790	+0.15(+0.80%)
May 04, 2006	18.68	18.92	18.67	18.81	2,224,552	+0.07(+0.36%)
May 03, 2006	18.49	18.80	18.39	18.74	2,748,857	+0.25(+1.34%)
May 02, 2006	18.57	18.62	18.40	18.49	2,319,825	-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.