Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.07	15.08	14.85	15.08	544,711	+0.01(+0.05%)
Jul 28, 2006	14.78	15.20	14.77	15.07	1,005,219	+0.31(+2.07%)
Jul 27, 2006	15.27	15.37	14.74	14.77	1,228,658	-0.49(-3.24%)
Jul 26, 2006	15.34	15.35	15.03	15.26	459,488	-0.11(-0.72%)
Jul 25, 2006	15.37	15.49	15.22	15.37	772,481	+0.12(+0.77%)
Jul 24, 2006	14.81	15.36	14.70	15.25	2,080,375	+0.46(+3.08%)
Jul 21, 2006	15.19	15.19	14.76	14.80	649,042	-0.42(-2.74%)
Jul 20, 2006	15.34	15.43	15.21	15.21	633,118	-0.09(-0.56%)
Jul 19, 2006	14.99	15.48	14.99	15.30	1,280,250	+0.38(+2.58%)
Jul 18, 2006	15.15	15.28	14.76	14.92	922,289	-0.20(-1.30%)
Jul 17, 2006	15.26	15.38	14.92	15.11	898,340	-0.20(-1.33%)
Jul 14, 2006	15.43	15.46	15.24	15.32	848,404	-0.11(-0.71%)
Jul 13, 2006	15.76	15.82	15.39	15.43	715,539	-0.38(-2.43%)
Jul 12, 2006	16.07	16.12	15.76	15.81	638,978	-0.28(-1.76%)
Jul 11, 2006	16.16	16.25	15.97	16.09	713,118	-0.09(-0.58%)
Jul 10, 2006	16.20	16.25	16.06	16.19	828,150	+0.15(+0.93%)
Jul 07, 2006	16.05	16.12	15.84	16.04	736,175	+0.03(+0.20%)
Jul 06, 2006	16.08	16.15	15.88	16.01	600,252	-0.06(-0.39%)
Jul 05, 2006	16.08	16.20	15.79	16.07	575,539	-0.09(-0.53%)
Jul 03, 2006	16.04	16.22	16.04	16.16	584,838	+0.13(+0.78%)
Jun 30, 2006	16.03	16.15	15.83	16.03	1,934,388	+0.02(+0.15%)
Jun 29, 2006	15.86	16.03	15.69	16.01	1,043,818	+0.31(+1.95%)
Jun 28, 2006	15.78	15.80	15.50	15.70	417,833	+0.00(+0.00%)
Jun 27, 2006	15.78	15.93	15.50	15.70	683,182	+0.02(+0.10%)
Jun 26, 2006	15.77	15.86	15.61	15.68	561,908	-0.01(-0.05%)
Jun 23, 2006	15.61	15.79	15.39	15.69	1,095,028	+0.09(+0.60%)
Jun 22, 2006	15.37	15.64	15.28	15.60	1,222,925	+0.24(+1.53%)
Jun 21, 2006	15.46	15.52	15.03	15.36	760,634	+0.29(+1.93%)
Jun 20, 2006	15.14	15.40	15.07	15.07	1,186,747	-0.04(-0.26%)
Jun 19, 2006	15.50	15.54	15.03	15.11	488,406	-0.35(-2.28%)
Jun 16, 2006	15.46	15.54	15.16	15.46	1,152,607	+0.00(+0.00%)
Jun 15, 2006	14.99	15.60	14.92	15.46	1,424,326	+0.57(+3.79%)
Jun 14, 2006	14.80	14.97	14.77	14.90	877,449	+0.11(+0.74%)
Jun 13, 2006	14.63	14.91	14.61	14.79	1,002,799	+0.14(+0.96%)
Jun 12, 2006	14.88	14.99	14.59	14.65	638,469	-0.20(-1.32%)
Jun 09, 2006	15.01	15.17	14.81	14.84	1,241,014	-0.18(-1.20%)
Jun 08, 2006	15.46	15.46	14.52	15.03	2,458,845	+0.01(+0.05%)
Jun 07, 2006	15.62	15.67	15.00	15.02	977,066	-0.59(-3.77%)
Jun 06, 2006	15.77	15.88	15.34	15.61	1,296,174	-0.09(-0.55%)
Jun 05, 2006	16.06	16.06	15.60	15.69	703,437	-0.37(-2.30%)
Jun 02, 2006	15.90	16.10	15.82	16.06	1,227,002	+0.20(+1.24%)
Jun 01, 2006	15.68	15.90	15.50	15.86	1,784,834	+0.39(+2.54%)
May 31, 2006	15.62	15.62	15.39	15.47	2,279,228	+0.53(+3.57%)
May 30, 2006	15.35	15.35	14.92	14.94	1,144,964	-0.46(-2.96%)
May 26, 2006	15.42	15.60	15.25	15.39	1,323,052	+0.02(+0.15%)
May 25, 2006	15.11	15.44	15.11	15.37	1,902,796	+0.33(+2.19%)
May 24, 2006	15.56	15.63	14.85	15.04	2,558,972	-0.51(-3.28%)
May 23, 2006	15.62	15.83	15.50	15.55	1,556,555	+0.00(+0.00%)
May 22, 2006	16.17	16.17	15.21	15.55	2,301,266	-0.62(-3.84%)
May 19, 2006	16.09	16.27	15.86	16.17	2,417,698	+0.26(+1.63%)
May 18, 2006	16.01	16.32	15.82	15.91	2,273,113	-0.10(-0.64%)
May 17, 2006	16.49	16.55	15.99	16.01	1,843,178	-0.52(-3.13%)
May 16, 2006	16.37	16.67	16.33	16.53	1,789,038	+0.26(+1.59%)
May 15, 2006	16.49	16.49	15.97	16.27	2,022,795	-0.07(-0.43%)
May 12, 2006	16.91	16.92	16.12	16.34	3,024,830	-0.57(-3.34%)
May 11, 2006	16.71	17.01	16.71	16.91	4,818,327	+0.21(+1.27%)
May 10, 2006	16.64	17.05	16.60	16.70	7,866,852	-0.90(-5.13%)
May 09, 2006	17.78	17.83	17.39	17.60	537,195	-0.24(-1.36%)
May 08, 2006	17.69	17.86	17.55	17.84	562,545	+0.18(+1.02%)
May 05, 2006	17.66	17.83	17.63	17.66	638,978	+0.05(+0.27%)
May 04, 2006	17.67	17.81	17.53	17.62	830,188	-0.05(-0.31%)
May 03, 2006	17.38	17.84	17.38	17.67	952,226	+0.34(+1.95%)
May 02, 2006	17.28	17.47	17.28	17.33	573,628	+0.05(+0.32%)

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.