Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.77	17.22	16.74	17.21	203,059	+0.35(+2.06%)
Jul 28, 2006	16.88	17.00	16.79	16.86	125,173	+0.10(+0.62%)
Jul 27, 2006	16.98	17.01	16.65	16.76	135,476	-0.08(-0.45%)
Jul 26, 2006	16.77	16.96	16.59	16.83	79,844	-0.06(-0.34%)
Jul 25, 2006	16.73	16.99	16.63	16.89	146,894	+0.18(+1.08%)
Jul 24, 2006	16.19	16.73	16.19	16.71	147,087	+0.63(+3.90%)
Jul 21, 2006	16.04	16.25	15.90	16.08	121,264	-0.06(-0.36%)
Jul 20, 2006	16.51	16.63	16.11	16.14	129,649	-0.28(-1.73%)
Jul 19, 2006	16.07	16.61	16.07	16.43	205,094	+0.37(+2.31%)
Jul 18, 2006	16.00	16.23	15.57	16.05	123,070	+0.13(+0.84%)
Jul 17, 2006	15.68	15.98	15.64	15.92	110,404	+0.21(+1.33%)
Jul 14, 2006	15.69	15.83	15.38	15.71	117,603	+0.02(+0.15%)
Jul 13, 2006	15.94	16.11	15.68	15.69	94,909	-0.33(-2.06%)
Jul 12, 2006	16.41	16.42	15.98	16.02	117,823	-0.41(-2.47%)
Jul 11, 2006	16.08	16.43	16.00	16.43	110,636	+0.25(+1.54%)
Jul 10, 2006	16.03	16.27	16.01	16.18	77,122	+0.14(+0.87%)
Jul 07, 2006	15.98	16.09	15.90	16.04	83,406	-0.01(-0.04%)
Jul 06, 2006	16.05	16.06	15.89	16.04	125,286	+0.07(+0.44%)
Jul 05, 2006	15.92	16.08	15.85	15.97	91,459	-0.11(-0.69%)
Jul 03, 2006	15.91	16.09	15.71	16.08	60,880	+0.23(+1.43%)
Jun 30, 2006	15.90	16.26	15.70	15.86	224,675	-0.15(-0.94%)
Jun 29, 2006	15.25	16.03	15.17	16.01	216,302	+0.88(+5.79%)
Jun 28, 2006	15.18	15.18	15.00	15.13	64,623	+0.08(+0.50%)
Jun 27, 2006	15.45	15.58	15.06	15.06	89,504	-0.32(-2.08%)
Jun 26, 2006	15.25	15.39	15.15	15.38	77,558	+0.24(+1.61%)
Jun 23, 2006	15.20	15.27	15.10	15.13	61,909	-0.04(-0.27%)
Jun 22, 2006	15.10	15.20	14.98	15.17	93,630	+0.01(+0.08%)
Jun 21, 2006	15.02	15.33	15.02	15.16	115,691	+0.09(+0.58%)
Jun 20, 2006	15.09	15.33	14.97	15.07	96,090	-0.01(-0.04%)
Jun 19, 2006	15.40	15.40	14.96	15.08	107,222	-0.39(-2.51%)
Jun 16, 2006	15.68	15.75	15.36	15.47	636,761	-0.23(-1.48%)
Jun 15, 2006	15.53	15.75	15.46	15.70	146,048	+0.36(+2.34%)
Jun 14, 2006	15.28	15.44	15.17	15.34	121,638	+0.05(+0.34%)
Jun 13, 2006	15.60	15.67	15.23	15.29	162,921	-0.11(-0.72%)
Jun 12, 2006	15.60	15.69	15.38	15.40	136,827	-0.12(-0.75%)
Jun 09, 2006	15.72	15.72	15.46	15.51	81,000	-0.11(-0.71%)
Jun 08, 2006	15.66	15.70	15.41	15.62	200,201	-0.08(-0.48%)
Jun 07, 2006	15.56	16.19	15.37	15.70	150,145	+0.24(+1.54%)
Jun 06, 2006	15.58	15.68	15.28	15.46	161,094	-0.01(-0.07%)
Jun 05, 2006	16.04	16.09	15.46	15.47	220,341	-0.58(-3.61%)
Jun 02, 2006	16.02	16.12	15.82	16.05	144,526	+0.00(+0.00%)
Jun 01, 2006	15.22	16.06	15.20	16.05	207,350	+0.92(+6.06%)
May 31, 2006	15.46	15.71	15.14	15.14	428,183	-0.23(-1.51%)
May 30, 2006	16.26	16.32	15.35	15.37	360,315	-0.91(-5.60%)
May 26, 2006	16.24	16.33	16.15	16.28	91,267	+0.04(+0.25%)
May 25, 2006	16.05	16.28	15.85	16.24	97,231	+0.27(+1.71%)
May 24, 2006	15.81	16.09	15.71	15.97	269,677	+0.10(+0.66%)
May 23, 2006	16.01	16.30	15.83	15.86	154,934	-0.22(-1.37%)
May 22, 2006	16.04	16.32	15.77	16.08	190,046	-0.03(-0.22%)
May 19, 2006	15.82	16.26	15.77	16.12	105,285	+0.24(+1.50%)
May 18, 2006	16.04	16.15	15.85	15.88	104,046	-0.19(-1.16%)
May 17, 2006	16.26	16.36	15.96	16.07	106,557	-0.31(-1.88%)
May 16, 2006	16.35	16.59	16.31	16.37	66,555	+0.09(+0.53%)
May 15, 2006	16.29	16.47	16.10	16.29	99,937	-0.09(-0.57%)
May 12, 2006	16.54	16.80	16.38	16.38	139,500	-0.28(-1.67%)
May 11, 2006	17.15	17.15	16.50	16.66	166,579	-0.54(-3.14%)
May 10, 2006	17.26	17.39	17.12	17.20	131,465	-0.12(-0.70%)
May 09, 2006	17.38	17.45	17.26	17.32	70,380	-0.12(-0.70%)
May 08, 2006	17.37	17.46	17.25	17.44	103,285	+0.08(+0.47%)
May 05, 2006	17.37	17.45	17.27	17.36	106,464	+0.04(+0.23%)
May 04, 2006	17.07	17.35	17.05	17.32	108,258	+0.20(+1.19%)
May 03, 2006	17.12	17.19	16.96	17.12	116,941	-0.10(-0.57%)
May 02, 2006	16.91	17.28	16.91	17.21	246,466	+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.