Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.85	17.31	16.82	17.30	202,032	+0.35(+2.06%)
Jul 28, 2006	16.96	17.09	16.88	16.95	124,539	+0.11(+0.62%)
Jul 27, 2006	17.06	17.09	16.73	16.84	134,791	-0.08(-0.45%)
Jul 26, 2006	16.86	17.05	16.67	16.92	79,440	-0.06(-0.34%)
Jul 25, 2006	16.81	17.08	16.72	16.98	146,151	+0.18(+1.08%)
Jul 24, 2006	16.28	16.81	16.28	16.79	146,343	+0.63(+3.90%)
Jul 21, 2006	16.12	16.33	15.98	16.16	120,650	-0.06(-0.36%)
Jul 20, 2006	16.59	16.72	16.19	16.22	128,993	-0.29(-1.73%)
Jul 19, 2006	16.15	16.70	16.15	16.51	204,057	+0.37(+2.31%)
Jul 18, 2006	16.08	16.32	15.65	16.14	122,447	+0.13(+0.84%)
Jul 17, 2006	15.76	16.06	15.72	16.00	109,845	+0.21(+1.33%)
Jul 14, 2006	15.77	15.91	15.45	15.79	117,008	+0.02(+0.15%)
Jul 13, 2006	16.03	16.19	15.76	15.77	94,429	-0.33(-2.06%)
Jul 12, 2006	16.50	16.50	16.06	16.10	117,227	-0.41(-2.47%)
Jul 11, 2006	16.16	16.51	16.08	16.51	110,077	+0.25(+1.54%)
Jul 10, 2006	16.11	16.36	16.10	16.26	76,732	+0.14(+0.87%)
Jul 07, 2006	16.06	16.18	15.98	16.12	82,984	-0.01(-0.04%)
Jul 06, 2006	16.13	16.14	15.97	16.12	124,653	+0.07(+0.44%)
Jul 05, 2006	16.00	16.16	15.93	16.05	90,996	-0.11(-0.69%)
Jul 03, 2006	15.99	16.18	15.79	16.16	60,572	+0.23(+1.43%)
Jun 30, 2006	15.98	16.34	15.78	15.94	223,539	-0.15(-0.94%)
Jun 29, 2006	15.33	16.11	15.25	16.09	215,208	+0.88(+5.79%)
Jun 28, 2006	15.26	15.26	15.07	15.21	64,296	+0.08(+0.50%)
Jun 27, 2006	15.53	15.66	15.13	15.13	89,051	-0.32(-2.08%)
Jun 26, 2006	15.33	15.47	15.23	15.45	77,166	+0.24(+1.61%)
Jun 23, 2006	15.28	15.35	15.18	15.21	61,596	-0.04(-0.27%)
Jun 22, 2006	15.18	15.27	15.06	15.25	93,157	+0.01(+0.08%)
Jun 21, 2006	15.10	15.41	15.09	15.24	115,106	+0.09(+0.58%)
Jun 20, 2006	15.16	15.41	15.05	15.15	95,604	-0.01(-0.04%)
Jun 19, 2006	15.48	15.48	15.03	15.16	106,680	-0.39(-2.51%)
Jun 16, 2006	15.76	15.83	15.44	15.55	633,540	-0.23(-1.48%)
Jun 15, 2006	15.61	15.83	15.54	15.78	145,309	+0.36(+2.35%)
Jun 14, 2006	15.36	15.52	15.24	15.42	121,022	+0.05(+0.34%)
Jun 13, 2006	15.68	15.75	15.31	15.37	162,097	-0.11(-0.72%)
Jun 12, 2006	15.68	15.77	15.45	15.48	136,135	-0.12(-0.75%)
Jun 09, 2006	15.80	15.80	15.54	15.59	80,591	-0.11(-0.71%)
Jun 08, 2006	15.74	15.78	15.49	15.70	199,189	-0.08(-0.48%)
Jun 07, 2006	15.63	16.28	15.45	15.78	149,385	+0.24(+1.54%)
Jun 06, 2006	15.66	15.76	15.35	15.54	160,280	-0.01(-0.07%)
Jun 05, 2006	16.12	16.18	15.54	15.55	219,226	-0.58(-3.61%)
Jun 02, 2006	16.10	16.20	15.90	16.14	143,795	+0.00(+0.00%)
Jun 01, 2006	15.30	16.14	15.28	16.14	206,302	+0.92(+6.06%)
May 31, 2006	15.54	15.79	15.21	15.21	426,017	-0.23(-1.51%)
May 30, 2006	16.34	16.40	15.42	15.45	358,493	-0.92(-5.59%)
May 26, 2006	16.32	16.42	16.23	16.36	90,806	+0.04(+0.25%)
May 25, 2006	16.13	16.36	15.93	16.32	96,739	+0.27(+1.71%)
May 24, 2006	15.89	16.18	15.79	16.05	268,313	+0.11(+0.66%)
May 23, 2006	16.10	16.39	15.91	15.94	154,151	-0.22(-1.37%)
May 22, 2006	16.12	16.40	15.85	16.16	189,085	-0.04(-0.22%)
May 19, 2006	15.90	16.35	15.85	16.20	104,752	+0.24(+1.50%)
May 18, 2006	16.12	16.23	15.93	15.96	103,519	-0.19(-1.16%)
May 17, 2006	16.34	16.44	16.04	16.15	106,018	-0.31(-1.88%)
May 16, 2006	16.43	16.67	16.39	16.46	66,219	+0.09(+0.53%)
May 15, 2006	16.37	16.56	16.18	16.37	99,431	-0.09(-0.57%)
May 12, 2006	16.63	16.88	16.46	16.46	138,795	-0.28(-1.67%)
May 11, 2006	17.23	17.23	16.58	16.74	165,736	-0.54(-3.14%)
May 10, 2006	17.35	17.48	17.20	17.28	130,800	-0.12(-0.70%)
May 09, 2006	17.47	17.54	17.35	17.41	70,024	-0.12(-0.70%)
May 08, 2006	17.45	17.55	17.34	17.53	102,763	+0.08(+0.47%)
May 05, 2006	17.46	17.54	17.36	17.45	105,925	+0.04(+0.23%)
May 04, 2006	17.16	17.44	17.13	17.41	107,710	+0.20(+1.19%)
May 03, 2006	17.20	17.27	17.05	17.20	116,349	-0.10(-0.57%)
May 02, 2006	17.00	17.37	17.00	17.30	245,219	+0.23(+1.33%)

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.