Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.40	16.52	16.16	16.38	542,300	+0.12(+0.74%)
Jul 28, 2006	16.95	17.07	15.65	16.26	1,532,600	-0.18(-1.09%)
Jul 27, 2006	17.07	17.12	16.29	16.44	1,007,600	-0.57(-3.35%)
Jul 26, 2006	16.71	17.30	16.50	17.01	1,217,300	+0.42(+2.53%)
Jul 25, 2006	16.16	16.73	15.89	16.59	417,500	+0.47(+2.92%)
Jul 24, 2006	15.45	16.21	15.44	16.12	725,000	+0.68(+4.40%)
Jul 21, 2006	15.17	15.61	15.05	15.44	779,200	+0.27(+1.78%)
Jul 20, 2006	16.05	16.25	15.10	15.17	1,380,400	-0.83(-5.19%)
Jul 19, 2006	15.51	16.60	15.57	16.00	1,204,900	+0.50(+3.23%)
Jul 18, 2006	15.35	15.63	15.10	15.50	1,096,500	+0.71(+4.80%)
Jul 17, 2006	14.80	15.04	14.77	14.79	535,800	-0.02(-0.14%)
Jul 14, 2006	14.80	14.88	14.49	14.81	872,800	+0.01(+0.07%)
Jul 13, 2006	14.71	15.05	14.45	14.80	1,155,500	+0.03(+0.20%)
Jul 12, 2006	15.17	15.25	14.70	14.77	588,500	-0.37(-2.44%)
Jul 11, 2006	15.17	15.23	14.79	15.14	760,400	-0.13(-0.85%)
Jul 10, 2006	15.42	15.66	15.15	15.27	608,000	-0.12(-0.78%)
Jul 07, 2006	15.49	15.72	15.35	15.39	486,900	-0.10(-0.65%)
Jul 06, 2006	16.07	16.16	15.38	15.49	1,007,100	-0.55(-3.43%)
Jul 05, 2006	16.10	16.23	15.86	16.04	671,100	-0.31(-1.90%)
Jul 03, 2006	17.00	17.09	16.09	16.35	460,900	-0.76(-4.44%)
Jun 30, 2006	17.00	17.50	16.39	17.11	1,250,800	+0.69(+4.20%)
Jun 29, 2006	16.19	16.48	16.03	16.42	787,300	+0.40(+2.50%)
Jun 28, 2006	16.06	16.22	15.77	16.02	393,900	+0.07(+0.44%)
Jun 27, 2006	16.56	16.63	15.87	15.95	655,200	-0.60(-3.63%)
Jun 26, 2006	16.51	16.71	16.36	16.55	344,600	+0.17(+1.04%)
Jun 23, 2006	16.00	16.54	15.96	16.38	405,600	+0.39(+2.44%)
Jun 22, 2006	15.82	16.01	15.72	15.99	654,700	+0.07(+0.44%)
Jun 21, 2006	15.80	16.00	15.71	15.92	501,400	+0.12(+0.76%)
Jun 20, 2006	15.96	15.97	15.74	15.80	557,100	-0.20(-1.25%)
Jun 19, 2006	15.96	16.00	15.85	16.00	788,800	+0.06(+0.38%)
Jun 16, 2006	16.00	16.12	15.78	15.94	1,679,600	-0.55(-3.34%)
Jun 15, 2006	16.20	16.94	16.19	16.49	811,100	+0.34(+2.11%)
Jun 14, 2006	16.42	16.65	15.92	16.15	1,463,100	-0.33(-2.00%)
Jun 13, 2006	16.56	16.70	16.08	16.48	1,258,200	-0.14(-0.84%)
Jun 12, 2006	16.68	17.20	16.53	16.62	670,200	-0.01(-0.06%)
Jun 09, 2006	17.17	17.25	16.63	16.63	712,500	-0.53(-3.09%)
Jun 08, 2006	16.97	17.21	16.63	17.16	1,023,900	+0.19(+1.12%)
Jun 07, 2006	17.09	17.73	16.96	16.97	547,000	-0.11(-0.64%)
Jun 06, 2006	16.97	17.30	16.73	17.08	631,800	+0.11(+0.65%)
Jun 05, 2006	17.40	17.57	16.90	16.97	568,900	-0.59(-3.36%)
Jun 02, 2006	18.30	18.32	17.49	17.56	654,700	-0.69(-3.78%)
Jun 01, 2006	17.65	18.25	17.58	18.25	1,000,500	+0.72(+4.11%)
May 31, 2006	17.50	17.80	17.34	17.53	775,400	+0.19(+1.10%)
May 30, 2006	18.35	18.36	17.29	17.34	945,900	-1.05(-5.71%)
May 26, 2006	18.15	18.40	18.01	18.39	718,400	+0.35(+1.94%)
May 25, 2006	17.55	18.05	17.41	18.04	828,700	+0.54(+3.09%)
May 24, 2006	17.09	17.55	16.70	17.50	798,400	+0.49(+2.88%)
May 23, 2006	17.15	17.65	16.99	17.01	1,072,700	-0.06(-0.35%)
May 22, 2006	17.30	17.35	16.73	17.07	990,700	-0.22(-1.27%)
May 19, 2006	16.46	17.54	16.45	17.29	1,499,100	+0.83(+5.04%)
May 18, 2006	16.71	17.00	16.37	16.46	939,400	-0.04(-0.24%)
May 17, 2006	16.95	16.96	15.97	16.50	2,644,900	-0.57(-3.34%)
May 16, 2006	17.70	17.88	16.99	17.07	2,947,200	-0.70(-3.94%)
May 15, 2006	17.70	17.94	17.45	17.77	701,900	-0.01(-0.06%)
May 12, 2006	17.85	17.95	17.66	17.78	1,106,900	-0.11(-0.61%)
May 11, 2006	18.30	18.35	17.84	17.89	1,094,700	-0.50(-2.72%)
May 10, 2006	18.16	18.50	18.06	18.39	1,881,500	+0.23(+1.27%)
May 09, 2006	17.70	18.18	17.50	18.16	1,372,900	+0.66(+3.77%)
May 08, 2006	17.60	17.75	17.28	17.50	591,200	-0.10(-0.57%)
May 05, 2006	17.26	17.72	17.00	17.60	1,068,400	+0.45(+2.62%)
May 04, 2006	16.87	17.24	16.65	17.15	949,400	+0.29(+1.72%)
May 03, 2006	17.10	17.22	16.70	16.86	1,215,100	-0.18(-1.06%)
May 02, 2006	16.68	17.07	16.47	17.04	1,287,000	+0.57(+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.