Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.90	16.94	16.83	16.90	585,699	-0.07(-0.42%)
Jul 28, 2006	16.81	17.03	16.81	16.97	754,017	+0.20(+1.19%)
Jul 27, 2006	16.74	16.94	16.70	16.77	1,414,576	+0.06(+0.35%)
Jul 26, 2006	16.52	16.74	16.46	16.71	1,083,831	+0.20(+1.21%)
Jul 25, 2006	16.34	16.57	16.30	16.51	354,612	+0.26(+1.59%)
Jul 24, 2006	15.94	16.30	15.94	16.25	163,977	+0.30(+1.86%)
Jul 21, 2006	16.05	16.09	15.95	15.96	172,346	-0.10(-0.60%)
Jul 20, 2006	16.23	16.25	16.05	16.05	167,387	-0.18(-1.11%)
Jul 19, 2006	15.98	16.26	15.98	16.23	318,655	+0.26(+1.66%)
Jul 18, 2006	16.07	16.12	15.88	15.97	372,281	+0.04(+0.24%)
Jul 17, 2006	15.87	15.96	15.87	15.93	181,956	+0.06(+0.37%)
Jul 14, 2006	15.81	15.90	15.78	15.87	351,202	-0.03(-0.16%)
Jul 13, 2006	16.14	16.16	15.85	15.90	185,675	-0.30(-1.83%)
Jul 12, 2006	16.31	16.32	16.14	16.19	367,476	-0.06(-0.36%)
Jul 11, 2006	16.29	16.30	16.16	16.25	269,369	-0.06(-0.40%)
Jul 10, 2006	16.43	16.50	16.32	16.32	91,752	-0.03(-0.20%)
Jul 07, 2006	16.39	16.47	16.32	16.35	373,211	-0.13(-0.78%)
Jul 06, 2006	16.42	16.49	16.40	16.48	118,720	+0.06(+0.39%)
Jul 05, 2006	16.49	16.52	16.40	16.41	801,753	-0.14(-0.82%)
Jul 03, 2006	16.63	16.63	16.51	16.55	258,830	+0.00(+0.00%)
Jun 30, 2006	16.42	16.55	16.34	16.55	1,059,963	+0.22(+1.34%)
Jun 29, 2006	16.12	16.34	16.12	16.33	368,406	+0.26(+1.65%)
Jun 28, 2006	16.00	16.07	15.90	16.07	139,179	+0.15(+0.97%)
Jun 27, 2006	16.07	16.07	15.88	15.91	462,174	-0.12(-0.76%)
Jun 26, 2006	16.03	16.10	15.96	16.03	107,716	-0.03(-0.16%)
Jun 23, 2006	16.07	16.11	15.94	16.06	159,792	+0.03(+0.20%)
Jun 22, 2006	16.19	16.19	15.99	16.03	126,625	-0.15(-0.96%)
Jun 21, 2006	16.19	16.25	16.06	16.18	440,631	+0.09(+0.56%)
Jun 20, 2006	16.13	16.16	15.99	16.09	179,321	-0.03(-0.16%)
Jun 19, 2006	16.24	16.32	16.09	16.12	244,571	-0.15(-0.91%)
Jun 16, 2006	16.29	16.29	16.16	16.27	297,577	+0.02(+0.12%)
Jun 15, 2006	15.96	16.32	15.93	16.25	1,287,641	+0.38(+2.40%)
Jun 14, 2006	15.75	15.90	15.75	15.87	585,389	+0.06(+0.41%)
Jun 13, 2006	15.81	16.03	15.76	15.80	183,040	-0.10(-0.65%)
Jun 12, 2006	16.02	16.12	15.89	15.90	138,249	-0.18(-1.12%)
Jun 09, 2006	16.05	16.22	16.05	16.09	159,172	-0.03(-0.16%)
Jun 08, 2006	15.79	16.25	15.59	16.11	424,357	-0.10(-0.60%)
Jun 07, 2006	16.23	16.34	16.20	16.21	122,905	-0.06(-0.36%)
Jun 06, 2006	16.26	16.29	16.10	16.27	6,586,218	+0.11(+0.68%)
Jun 05, 2006	16.29	16.38	16.15	16.16	573,145	-0.22(-1.34%)
Jun 02, 2006	16.53	16.53	16.33	16.38	600,113	-0.01(-0.08%)
Jun 01, 2006	16.13	16.39	16.05	16.39	412,423	+0.37(+2.34%)
May 31, 2006	15.87	16.03	15.86	16.01	149,253	+0.13(+0.81%)
May 30, 2006	16.06	16.10	15.86	15.89	151,888	-0.25(-1.52%)
May 26, 2006	16.01	16.17	16.01	16.13	142,589	+0.10(+0.64%)
May 25, 2006	15.88	16.03	15.88	16.03	1,082,126	+0.17(+1.06%)
May 24, 2006	15.81	15.91	15.77	15.86	254,955	-0.02(-0.12%)
May 23, 2006	15.94	16.04	15.87	15.88	295,562	+0.01(+0.04%)
May 22, 2006	15.97	16.00	15.79	15.87	201,639	-0.16(-1.01%)
May 19, 2006	15.94	16.09	15.89	16.03	326,249	+0.19(+1.18%)
May 18, 2006	15.90	16.02	15.85	15.85	358,642	-0.07(-0.45%)
May 17, 2006	16.16	16.21	15.89	15.92	889,321	-0.34(-2.10%)
May 16, 2006	16.27	16.28	16.16	16.26	147,548	+0.06(+0.40%)
May 15, 2006	16.07	16.23	16.07	16.19	384,370	+0.00(+0.00%)
May 12, 2006	16.29	16.37	16.19	16.19	212,178	-0.19(-1.18%)
May 11, 2006	16.65	16.65	16.34	16.39	253,250	-0.23(-1.40%)
May 10, 2006	16.69	16.69	16.54	16.62	293,857	-0.08(-0.46%)
May 09, 2006	16.69	16.70	16.65	16.70	236,666	+0.02(+0.12%)
May 08, 2006	16.59	16.70	16.58	16.68	964,335	+0.11(+0.66%)
May 05, 2006	16.49	16.59	16.43	16.57	101,052	+0.09(+0.55%)
May 04, 2006	16.61	16.61	16.43	16.48	202,879	-0.01(-0.08%)
May 03, 2006	16.45	16.59	16.43	16.49	203,964	-0.08(-0.51%)
May 02, 2006	16.51	16.60	16.51	16.58	1,197,592	+0.06(+0.39%)

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.