Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.02	16.04	15.96	15.97	45,906	-0.09(-0.59%)
Jul 28, 2006	15.97	16.09	15.97	16.06	83,651	+0.17(+1.05%)
Jul 27, 2006	16.06	16.06	15.89	15.89	66,649	-0.09(-0.59%)
Jul 26, 2006	15.99	16.03	15.92	15.99	144,859	+0.01(+0.04%)
Jul 25, 2006	15.85	16.02	15.83	15.98	294,819	+0.11(+0.69%)
Jul 24, 2006	15.73	15.89	15.73	15.87	101,333	+0.16(+0.99%)
Jul 21, 2006	15.71	15.75	15.69	15.72	120,036	-0.01(-0.04%)
Jul 20, 2006	15.79	15.82	15.72	15.72	44,546	-0.08(-0.50%)
Jul 19, 2006	15.64	15.85	15.64	15.80	148,260	+0.19(+1.21%)
Jul 18, 2006	15.56	15.62	15.47	15.62	207,768	+0.05(+0.32%)
Jul 17, 2006	15.53	15.61	15.53	15.57	139,078	+0.01(+0.08%)
Jul 14, 2006	15.62	15.65	15.45	15.55	87,731	-0.12(-0.79%)
Jul 13, 2006	15.78	15.78	15.65	15.68	113,915	-0.13(-0.84%)
Jul 12, 2006	15.94	15.94	15.78	15.81	257,074	-0.14(-0.87%)
Jul 11, 2006	15.84	15.96	15.84	15.95	182,264	+0.07(+0.44%)
Jul 10, 2006	15.84	15.95	15.84	15.88	95,892	+0.08(+0.48%)
Jul 07, 2006	15.82	15.87	15.79	15.80	243,132	-0.05(-0.30%)
Jul 06, 2006	15.67	15.94	15.66	15.85	944,647	+0.17(+1.11%)
Jul 05, 2006	15.70	15.70	15.62	15.67	276,457	-0.11(-0.67%)
Jul 03, 2006	15.71	15.78	15.71	15.78	461,782	+0.06(+0.37%)
Jun 30, 2006	15.79	15.80	15.72	15.72	97,593	-0.01(-0.04%)
Jun 29, 2006	15.51	15.73	15.50	15.73	69,709	+0.29(+1.91%)
Jun 28, 2006	15.45	15.45	15.37	15.43	66,649	-0.00(-0.02%)
Jun 27, 2006	15.53	15.54	15.41	15.44	78,890	-0.12(-0.79%)
Jun 26, 2006	15.47	15.56	15.46	15.56	36,044	+0.08(+0.51%)
Jun 23, 2006	15.47	15.55	15.45	15.48	28,223	-0.03(-0.17%)
Jun 22, 2006	15.60	15.60	15.45	15.51	120,036	-0.10(-0.62%)
Jun 21, 2006	15.52	15.64	15.49	15.60	142,139	+0.12(+0.80%)
Jun 20, 2006	15.47	15.56	15.47	15.48	55,767	+0.02(+0.11%)
Jun 19, 2006	15.57	15.62	15.42	15.46	42,165	-0.08(-0.53%)
Jun 16, 2006	15.53	15.57	15.49	15.54	60,528	+0.04(+0.29%)
Jun 15, 2006	15.35	15.55	15.35	15.50	53,047	+0.16(+1.02%)
Jun 14, 2006	15.29	15.37	15.25	15.35	194,846	+0.03(+0.21%)
Jun 13, 2006	15.44	15.51	15.31	15.31	137,038	-0.14(-0.91%)
Jun 12, 2006	15.55	15.60	15.44	15.45	44,886	-0.10(-0.64%)
Jun 09, 2006	15.58	15.63	15.52	15.55	80,930	+0.02(+0.11%)
Jun 08, 2006	15.44	15.56	15.34	15.54	440,019	+0.01(+0.09%)
Jun 07, 2006	15.72	15.72	15.49	15.52	365,889	-0.00(-0.02%)
Jun 06, 2006	15.53	15.56	15.43	15.52	204,027	-0.04(-0.28%)
Jun 05, 2006	15.72	15.74	15.54	15.57	78,210	-0.23(-1.45%)
Jun 02, 2006	15.84	15.84	15.74	15.80	100,653	-0.08(-0.50%)
Jun 01, 2006	15.81	15.88	15.75	15.88	200,287	+0.11(+0.71%)
May 31, 2006	15.77	15.77	15.63	15.77	236,672	+0.11(+0.68%)
May 30, 2006	15.88	15.88	15.66	15.66	113,575	-0.26(-1.63%)
May 26, 2006	15.92	15.93	15.86	15.92	431,858	+0.06(+0.41%)
May 25, 2006	15.78	15.85	15.74	15.85	58,487	+0.09(+0.54%)
May 24, 2006	15.61	15.77	15.56	15.77	544,753	+0.14(+0.90%)
May 23, 2006	15.70	15.72	15.63	15.63	163,562	+0.03(+0.17%)
May 22, 2006	15.57	15.64	15.53	15.60	171,723	-0.00(-0.02%)
May 19, 2006	15.59	15.62	15.51	15.60	171,383	+0.02(+0.11%)
May 18, 2006	15.67	15.76	15.59	15.59	164,922	-0.11(-0.69%)
May 17, 2006	15.76	15.83	15.65	15.69	258,775	-0.17(-1.08%)
May 16, 2006	15.89	15.93	15.86	15.87	183,284	-0.00(-0.02%)
May 15, 2006	15.75	15.87	15.71	15.87	138,058	+0.12(+0.75%)
May 12, 2006	15.84	15.90	15.75	15.75	128,197	-0.14(-0.91%)
May 11, 2006	16.09	16.09	15.87	15.89	119,016	-0.18(-1.13%)
May 10, 2006	16.08	16.14	16.06	16.08	112,215	-0.06(-0.36%)
May 09, 2006	16.13	16.14	16.08	16.14	139,418	+0.06(+0.37%)
May 08, 2006	16.04	16.08	16.02	16.08	117,315	+0.06(+0.40%)
May 05, 2006	15.97	16.06	15.94	16.01	81,951	+0.11(+0.70%)
May 04, 2006	15.94	15.94	15.87	15.90	126,837	-0.04(-0.24%)
May 03, 2006	15.95	15.95	15.84	15.94	162,882	-0.07(-0.46%)
May 02, 2006	15.94	16.01	15.89	16.01	160,501	+0.08(+0.50%)

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.