Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.01	16.05	15.79	15.91	2,683,076	-0.09(-0.59%)
Jul 28, 2006	15.69	16.05	15.68	16.01	1,423,032	+0.42(+2.71%)
Jul 27, 2006	15.80	15.85	15.55	15.59	1,898,861	-0.02(-0.14%)
Jul 26, 2006	15.67	15.70	15.56	15.61	1,467,824	-0.11(-0.68%)
Jul 25, 2006	15.65	15.76	15.52	15.71	2,172,304	+0.05(+0.30%)
Jul 24, 2006	15.56	15.68	15.48	15.67	2,202,557	+0.17(+1.10%)
Jul 21, 2006	15.73	15.82	15.39	15.50	2,464,040	-0.24(-1.52%)
Jul 20, 2006	15.96	15.97	15.71	15.73	1,803,179	-0.25(-1.57%)
Jul 19, 2006	15.83	16.11	15.83	15.99	1,962,883	+0.18(+1.13%)
Jul 18, 2006	15.73	15.83	15.66	15.81	2,815,342	+0.11(+0.68%)
Jul 17, 2006	15.59	15.82	15.53	15.70	2,044,494	+0.03(+0.16%)
Jul 14, 2006	16.05	16.06	15.59	15.68	2,230,464	-0.43(-2.67%)
Jul 13, 2006	16.29	16.36	16.06	16.11	1,157,092	-0.26(-1.59%)
Jul 12, 2006	16.58	16.67	16.31	16.37	931,490	-0.20(-1.24%)
Jul 11, 2006	16.23	16.57	16.21	16.57	1,166,004	+0.28(+1.73%)
Jul 10, 2006	16.42	16.49	16.28	16.29	1,727,665	-0.13(-0.78%)
Jul 07, 2006	16.59	16.64	16.33	16.42	867,467	-0.17(-1.00%)
Jul 06, 2006	16.33	16.60	16.33	16.58	1,268,252	+0.28(+1.70%)
Jul 05, 2006	16.43	16.49	16.08	16.31	1,693,192	-0.17(-1.03%)
Jul 03, 2006	16.58	16.59	16.39	16.48	592,617	-0.01(-0.08%)
Jun 30, 2006	16.52	16.65	16.43	16.49	1,397,469	-0.09(-0.51%)
Jun 29, 2006	16.09	16.62	16.09	16.57	1,920,671	+0.58(+3.60%)
Jun 28, 2006	16.14	16.19	15.91	16.00	1,283,965	-0.11(-0.69%)
Jun 27, 2006	16.23	16.26	16.10	16.11	1,199,305	-0.14(-0.84%)
Jun 26, 2006	16.30	16.41	16.21	16.25	1,202,354	-0.03(-0.16%)
Jun 23, 2006	16.22	16.49	16.17	16.27	1,375,894	+0.09(+0.58%)
Jun 22, 2006	16.37	16.40	16.16	16.18	3,224,804	-0.17(-1.07%)
Jun 21, 2006	16.44	16.65	16.35	16.35	2,374,221	-0.13(-0.80%)
Jun 20, 2006	16.67	16.72	16.43	16.49	2,057,861	-0.24(-1.43%)
Jun 19, 2006	16.48	16.75	16.31	16.72	2,941,980	+0.37(+2.27%)
Jun 16, 2006	16.39	16.62	16.34	16.35	1,325,708	-0.11(-0.65%)
Jun 15, 2006	16.45	16.61	16.17	16.46	2,695,505	+0.03(+0.16%)
Jun 14, 2006	16.44	16.55	16.26	16.43	2,061,145	-0.02(-0.10%)
Jun 13, 2006	16.23	16.68	16.20	16.45	2,853,802	+0.16(+0.99%)
Jun 12, 2006	16.68	16.68	16.28	16.29	2,016,587	-0.31(-1.85%)
Jun 09, 2006	16.70	16.89	16.57	16.60	2,051,529	-0.07(-0.43%)
Jun 08, 2006	16.73	16.78	16.47	16.67	4,861,244	-0.14(-0.81%)
Jun 07, 2006	16.87	17.04	16.77	16.80	3,531,783	-0.03(-0.20%)
Jun 06, 2006	16.89	17.09	16.75	16.84	2,418,779	-0.01(-0.05%)
Jun 05, 2006	17.15	17.26	16.77	16.85	2,301,287	-0.28(-1.62%)
Jun 02, 2006	17.41	17.56	16.98	17.12	4,305,680	-0.31(-1.76%)
Jun 01, 2006	17.48	17.70	17.33	17.43	3,995,652	-0.03(-0.15%)
May 31, 2006	17.36	17.50	17.22	17.46	3,043,524	+0.15(+0.86%)
May 30, 2006	17.53	17.56	17.24	17.31	2,017,056	-0.32(-1.84%)
May 26, 2006	17.38	17.66	17.36	17.63	2,163,393	+0.21(+1.22%)
May 25, 2006	17.53	17.53	17.38	17.42	2,414,792	+0.04(+0.25%)
May 24, 2006	17.33	17.53	17.29	17.38	3,701,571	-0.02(-0.12%)
May 23, 2006	17.67	17.70	17.36	17.40	3,464,712	-0.23(-1.33%)
May 22, 2006	17.53	17.79	17.48	17.63	3,812,027	+0.09(+0.53%)
May 19, 2006	17.48	17.65	17.43	17.54	2,883,586	+0.06(+0.32%)
May 18, 2006	17.49	17.63	17.40	17.48	1,832,024	-0.01(-0.07%)
May 17, 2006	17.41	17.62	17.41	17.50	3,413,822	+0.06(+0.32%)
May 16, 2006	17.48	17.53	17.27	17.44	2,505,314	-0.02(-0.10%)
May 15, 2006	17.06	17.47	16.97	17.46	2,918,059	+0.40(+2.35%)
May 12, 2006	17.01	17.20	16.92	17.06	3,119,507	-0.34(-1.96%)
May 11, 2006	17.33	17.50	17.31	17.40	2,306,446	+0.02(+0.10%)
May 10, 2006	17.45	17.57	17.32	17.38	1,820,064	-0.09(-0.54%)
May 09, 2006	17.38	17.57	17.33	17.47	2,258,137	+0.05(+0.27%)
May 08, 2006	16.95	17.45	16.94	17.43	2,434,491	+0.42(+2.48%)
May 05, 2006	16.80	17.08	16.78	17.01	2,749,209	+0.19(+1.12%)
May 04, 2006	16.63	17.10	16.63	16.82	6,288,732	+0.96(+6.02%)
May 03, 2006	16.05	16.05	15.55	15.86	1,962,414	-0.23(-1.46%)
May 02, 2006	15.82	16.16	15.79	16.10	2,370,234	+0.27(+1.70%)

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.