Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.83	15.95	15.83	15.91	42,443	-0.00(-0.02%)
Jul 28, 2006	15.77	15.94	15.77	15.92	19,200	+0.20(+1.29%)
Jul 27, 2006	15.91	15.91	15.69	15.71	62,906	-0.10(-0.66%)
Jul 26, 2006	15.83	15.84	15.71	15.82	90,191	-0.05(-0.30%)
Jul 25, 2006	15.73	15.86	15.71	15.86	54,822	+0.10(+0.63%)
Jul 24, 2006	15.60	15.77	15.58	15.77	39,411	+0.30(+1.97%)
Jul 21, 2006	15.58	15.58	15.44	15.46	62,401	-0.16(-1.04%)
Jul 20, 2006	15.95	15.95	15.62	15.62	48,759	-0.25(-1.57%)
Jul 19, 2006	15.58	15.90	15.58	15.87	119,497	+0.34(+2.17%)
Jul 18, 2006	15.63	15.63	15.33	15.54	115,708	+0.03(+0.18%)
Jul 17, 2006	15.54	15.59	15.50	15.51	55,327	-0.02(-0.13%)
Jul 14, 2006	15.63	15.63	15.45	15.53	146,024	-0.14(-0.91%)
Jul 13, 2006	15.84	15.84	15.65	15.67	64,170	-0.23(-1.47%)
Jul 12, 2006	16.10	16.10	15.90	15.90	35,116	-0.21(-1.28%)
Jul 11, 2006	16.01	16.12	15.92	16.11	24,253	+0.06(+0.35%)
Jul 10, 2006	16.14	16.16	16.00	16.05	31,579	-0.03(-0.20%)
Jul 07, 2006	16.17	16.22	16.05	16.09	35,874	-0.13(-0.81%)
Jul 06, 2006	16.26	16.31	16.22	16.22	11,873	+0.00(+0.02%)
Jul 05, 2006	16.23	16.29	16.14	16.21	45,222	-0.17(-1.06%)
Jul 03, 2006	16.33	16.39	16.31	16.39	20,968	+0.10(+0.63%)
Jun 30, 2006	16.33	16.33	16.27	16.28	31,579	+0.01(+0.05%)
Jun 29, 2006	16.01	16.29	16.01	16.28	54,317	+0.36(+2.26%)
Jun 28, 2006	15.85	15.92	15.80	15.92	17,432	+0.04(+0.25%)
Jun 27, 2006	16.06	16.06	15.86	15.88	66,949	-0.15(-0.91%)
Jun 26, 2006	16.01	16.04	15.96	16.02	26,779	+0.02(+0.10%)
Jun 23, 2006	15.93	16.10	15.93	16.01	43,201	+0.03(+0.17%)
Jun 22, 2006	16.03	16.03	15.93	15.98	42,948	-0.12(-0.74%)
Jun 21, 2006	15.95	16.20	15.95	16.10	80,591	+0.11(+0.67%)
Jun 20, 2006	15.95	16.04	15.92	15.99	203,878	+0.04(+0.22%)
Jun 19, 2006	16.15	16.15	15.91	15.96	54,064	-0.14(-0.86%)
Jun 16, 2006	16.16	16.16	16.06	16.09	134,403	-0.06(-0.39%)
Jun 15, 2006	15.94	16.16	15.87	16.16	82,865	+0.37(+2.33%)
Jun 14, 2006	15.76	15.82	15.69	15.79	65,685	+0.13(+0.83%)
Jun 13, 2006	15.81	15.94	15.66	15.66	98,528	-0.15(-0.95%)
Jun 12, 2006	16.09	16.10	15.81	15.81	195,794	-0.28(-1.72%)
Jun 09, 2006	16.17	16.24	16.05	16.09	62,401	-0.06(-0.39%)
Jun 08, 2006	16.03	16.17	15.83	16.15	79,580	-0.01(-0.07%)
Jun 07, 2006	16.25	16.38	16.16	16.16	69,728	-0.06(-0.37%)
Jun 06, 2006	16.28	16.28	16.11	16.22	53,306	-0.07(-0.41%)
Jun 05, 2006	16.59	16.59	16.28	16.29	58,359	-0.30(-1.84%)
Jun 02, 2006	16.62	16.66	16.53	16.59	286,238	-0.00(-0.02%)
Jun 01, 2006	16.34	16.60	16.34	16.60	115,455	+0.27(+1.62%)
May 31, 2006	16.37	16.38	16.24	16.33	258,954	+0.17(+1.08%)
May 30, 2006	16.45	16.45	16.16	16.16	236,216	-0.31(-1.87%)
May 26, 2006	16.43	16.52	16.43	16.47	246,827	+0.09(+0.58%)
May 25, 2006	16.38	16.43	16.29	16.37	248,090	+0.17(+1.05%)
May 24, 2006	16.17	16.28	16.04	16.20	264,006	-0.02(-0.10%)
May 23, 2006	16.37	16.43	16.22	16.22	377,188	-0.06(-0.34%)
May 22, 2006	16.33	16.34	16.14	16.27	88,675	-0.11(-0.70%)
May 19, 2006	16.39	16.44	16.21	16.39	106,613	+0.04(+0.22%)
May 18, 2006	16.47	16.52	16.33	16.35	136,424	-0.13(-0.82%)
May 17, 2006	16.58	16.64	16.42	16.49	45,727	-0.20(-1.21%)
May 16, 2006	16.76	16.77	16.69	16.69	98,528	-0.01(-0.07%)
May 15, 2006	16.63	16.73	16.62	16.70	38,906	-0.01(-0.07%)
May 12, 2006	16.78	16.84	16.71	16.71	36,632	-0.18(-1.06%)
May 11, 2006	17.08	17.08	16.88	16.89	50,527	-0.22(-1.30%)
May 10, 2006	17.19	17.19	17.11	17.11	18,695	-0.09(-0.55%)
May 09, 2006	17.18	17.21	17.16	17.21	34,864	+0.00(+0.00%)
May 08, 2006	17.23	17.25	17.19	17.21	80,591	-0.01(-0.05%)
May 05, 2006	17.14	17.23	17.13	17.21	52,801	+0.19(+1.09%)
May 04, 2006	17.03	17.06	17.00	17.03	52,548	+0.11(+0.63%)
May 03, 2006	16.98	16.98	16.89	16.92	160,172	-0.05(-0.28%)
May 02, 2006	16.98	17.01	16.96	16.97	17,937	+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.