Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.60	16.64	16.51	16.56	2,141,696	-0.12(-0.74%)
Jul 28, 2006	16.52	16.83	16.27	16.69	4,917,480	-0.10(-0.62%)
Jul 27, 2006	17.39	17.39	16.65	16.79	4,412,247	-0.62(-3.58%)
Jul 26, 2006	17.44	17.57	17.29	17.41	1,936,426	-0.03(-0.17%)
Jul 25, 2006	17.49	17.54	17.15	17.44	2,327,487	-0.09(-0.53%)
Jul 24, 2006	17.14	17.59	17.06	17.54	1,705,385	+0.40(+2.34%)
Jul 21, 2006	17.44	17.44	16.96	17.14	1,938,524	-0.19(-1.08%)
Jul 20, 2006	17.54	17.64	17.32	17.32	1,237,011	-0.24(-1.35%)
Jul 19, 2006	17.25	17.62	17.24	17.56	2,076,069	+0.40(+2.33%)
Jul 18, 2006	17.14	17.19	16.94	17.16	1,440,782	+0.05(+0.31%)
Jul 17, 2006	17.14	17.31	17.07	17.11	1,645,153	-0.08(-0.47%)
Jul 14, 2006	17.21	17.29	16.91	17.19	1,599,304	-0.02(-0.12%)
Jul 13, 2006	17.47	17.47	17.09	17.21	2,525,265	-0.26(-1.51%)
Jul 12, 2006	17.79	17.79	17.35	17.47	1,976,881	-0.36(-2.04%)
Jul 11, 2006	17.92	17.92	17.66	17.83	1,256,190	-0.09(-0.50%)
Jul 10, 2006	17.81	18.02	17.75	17.92	1,275,967	+0.20(+1.13%)
Jul 07, 2006	17.85	17.90	17.67	17.72	1,032,640	-0.15(-0.84%)
Jul 06, 2006	18.05	18.09	17.81	17.87	1,874,695	-0.14(-0.78%)
Jul 05, 2006	18.12	18.20	17.96	18.01	1,628,072	-0.16(-0.88%)
Jul 03, 2006	18.04	18.19	18.01	18.17	653,266	+0.15(+0.85%)
Jun 30, 2006	17.89	18.04	17.77	18.02	1,383,247	+0.17(+0.97%)
Jun 29, 2006	17.46	17.85	17.43	17.85	2,363,447	+0.47(+2.69%)
Jun 28, 2006	17.45	17.56	17.26	17.38	1,585,220	+0.01(+0.06%)
Jun 27, 2006	17.73	17.73	17.33	17.37	1,540,570	-0.36(-2.03%)
Jun 26, 2006	17.58	17.75	17.56	17.73	847,748	+0.20(+1.12%)
Jun 23, 2006	17.40	17.70	17.36	17.53	1,264,580	+0.08(+0.46%)
Jun 22, 2006	17.43	17.54	17.35	17.45	1,373,658	+0.00(+0.00%)
Jun 21, 2006	17.20	17.59	17.18	17.45	1,727,560	+0.25(+1.47%)
Jun 20, 2006	17.21	17.29	17.06	17.20	1,789,591	+0.04(+0.25%)
Jun 19, 2006	17.49	17.49	17.04	17.16	1,874,396	-0.33(-1.87%)
Jun 16, 2006	17.59	17.75	17.42	17.48	2,554,632	-0.22(-1.24%)
Jun 15, 2006	17.19	17.75	17.19	17.70	2,889,356	+0.57(+3.33%)
Jun 14, 2006	17.04	17.21	16.98	17.13	1,780,601	+0.07(+0.41%)
Jun 13, 2006	17.02	17.40	16.89	17.06	2,892,952	-0.22(-1.29%)
Jun 12, 2006	17.56	17.60	17.27	17.29	2,380,528	-0.32(-1.82%)
Jun 09, 2006	17.80	17.90	17.51	17.61	2,255,268	-0.15(-0.85%)
Jun 08, 2006	17.87	17.87	17.36	17.76	3,945,671	-0.12(-0.65%)
Jun 07, 2006	18.03	18.04	17.80	17.87	3,115,902	-0.22(-1.22%)
Jun 06, 2006	18.52	18.60	17.64	18.09	6,998,045	-0.61(-3.25%)
Jun 05, 2006	19.21	19.21	18.65	18.70	2,739,525	-0.50(-2.62%)
Jun 02, 2006	19.02	19.29	18.96	19.20	3,972,341	+0.34(+1.82%)
Jun 01, 2006	18.78	18.86	18.57	18.86	3,435,943	+0.05(+0.25%)
May 31, 2006	18.57	18.97	18.55	18.81	2,887,858	+0.29(+1.59%)
May 30, 2006	18.76	18.81	18.43	18.52	2,966,070	-0.41(-2.19%)
May 26, 2006	18.79	19.00	18.76	18.93	2,461,137	+0.20(+1.07%)
May 25, 2006	18.25	18.79	18.24	18.73	5,082,595	+0.59(+3.27%)
May 24, 2006	18.04	18.24	17.90	18.14	2,868,680	+0.06(+0.33%)
May 23, 2006	18.26	18.36	18.07	18.08	2,394,612	-0.08(-0.46%)
May 22, 2006	18.32	18.32	17.80	18.16	2,749,114	-0.22(-1.22%)
May 19, 2006	18.35	18.53	18.19	18.39	2,401,804	+0.15(+0.82%)
May 18, 2006	18.40	18.51	18.23	18.24	1,054,516	-0.14(-0.74%)
May 17, 2006	18.69	18.69	18.19	18.37	2,463,534	-0.32(-1.71%)
May 16, 2006	18.80	18.87	18.52	18.69	1,369,762	-0.09(-0.50%)
May 15, 2006	18.91	18.92	18.59	18.79	1,940,921	-0.12(-0.65%)
May 12, 2006	18.89	18.94	18.77	18.91	2,285,235	-0.03(-0.18%)
May 11, 2006	18.99	19.02	18.80	18.94	1,929,534	-0.07(-0.35%)
May 10, 2006	19.25	19.26	18.92	19.01	2,029,621	-0.30(-1.54%)
May 09, 2006	19.29	19.36	19.16	19.31	1,942,719	-0.04(-0.22%)
May 08, 2006	18.95	19.41	18.81	19.35	3,031,097	+0.40(+2.10%)
May 05, 2006	18.80	18.95	18.79	18.95	1,592,113	+0.15(+0.80%)
May 04, 2006	18.68	18.92	18.67	18.80	2,225,002	+0.07(+0.36%)
May 03, 2006	18.49	18.80	18.39	18.74	2,749,414	+0.25(+1.34%)
May 02, 2006	18.56	18.62	18.39	18.49	2,320,295	-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.