Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.14	15.15	14.92	15.15	542,233	+0.01(+0.05%)
Jul 28, 2006	14.85	15.27	14.83	15.14	1,000,647	+0.31(+2.07%)
Jul 27, 2006	15.34	15.44	14.81	14.83	1,223,069	-0.50(-3.24%)
Jul 26, 2006	15.41	15.42	15.10	15.33	457,398	-0.11(-0.71%)
Jul 25, 2006	15.44	15.56	15.29	15.44	768,967	+0.12(+0.77%)
Jul 24, 2006	14.88	15.43	14.76	15.32	2,070,912	+0.46(+3.08%)
Jul 21, 2006	15.26	15.26	14.83	14.86	646,090	-0.42(-2.74%)
Jul 20, 2006	15.41	15.50	15.28	15.28	630,239	-0.09(-0.56%)
Jul 19, 2006	15.05	15.55	15.05	15.37	1,274,427	+0.39(+2.58%)
Jul 18, 2006	15.22	15.35	14.83	14.98	918,094	-0.20(-1.30%)
Jul 17, 2006	15.33	15.45	14.98	15.18	894,254	-0.21(-1.33%)
Jul 14, 2006	15.50	15.54	15.31	15.39	844,545	-0.11(-0.71%)
Jul 13, 2006	15.83	15.89	15.46	15.50	712,284	-0.39(-2.43%)
Jul 12, 2006	16.14	16.19	15.83	15.88	636,072	-0.28(-1.76%)
Jul 11, 2006	16.23	16.32	16.05	16.17	709,874	-0.09(-0.58%)
Jul 10, 2006	16.28	16.32	16.13	16.26	824,383	+0.15(+0.93%)
Jul 07, 2006	16.12	16.19	15.91	16.11	732,827	+0.03(+0.20%)
Jul 06, 2006	16.15	16.22	15.95	16.08	597,522	-0.06(-0.39%)
Jul 05, 2006	16.15	16.28	15.86	16.14	572,921	-0.09(-0.53%)
Jul 03, 2006	16.11	16.29	16.11	16.23	582,178	+0.13(+0.78%)
Jun 30, 2006	16.10	16.22	15.91	16.10	1,925,589	+0.02(+0.15%)
Jun 29, 2006	15.94	16.10	15.76	16.08	1,039,070	+0.31(+1.95%)
Jun 28, 2006	15.85	15.87	15.57	15.77	415,932	+0.00(+0.00%)
Jun 27, 2006	15.85	16.00	15.57	15.77	680,074	+0.02(+0.10%)
Jun 26, 2006	15.84	15.93	15.69	15.76	559,353	-0.01(-0.05%)
Jun 23, 2006	15.68	15.87	15.46	15.76	1,090,047	+0.09(+0.60%)
Jun 22, 2006	15.44	15.71	15.35	15.67	1,217,363	+0.24(+1.53%)
Jun 21, 2006	15.54	15.59	15.10	15.43	757,174	+0.29(+1.93%)
Jun 20, 2006	15.21	15.47	15.14	15.14	1,181,349	-0.04(-0.26%)
Jun 19, 2006	15.57	15.61	15.10	15.18	486,184	-0.35(-2.28%)
Jun 16, 2006	15.53	15.61	15.23	15.54	1,147,364	+0.00(+0.00%)
Jun 15, 2006	15.05	15.67	14.98	15.54	1,417,847	+0.57(+3.79%)
Jun 14, 2006	14.86	15.04	14.84	14.97	873,458	+0.11(+0.74%)
Jun 13, 2006	14.70	14.98	14.68	14.86	998,237	+0.14(+0.96%)
Jun 12, 2006	14.94	15.06	14.66	14.72	635,565	-0.20(-1.32%)
Jun 09, 2006	15.08	15.24	14.87	14.91	1,235,369	-0.18(-1.20%)
Jun 08, 2006	15.54	15.54	14.59	15.09	2,447,660	+0.01(+0.05%)
Jun 07, 2006	15.69	15.74	15.07	15.09	972,622	-0.59(-3.77%)
Jun 06, 2006	15.84	15.95	15.41	15.68	1,290,278	-0.09(-0.55%)
Jun 05, 2006	16.13	16.13	15.67	15.76	700,237	-0.37(-2.30%)
Jun 02, 2006	15.97	16.17	15.89	16.13	1,221,421	+0.20(+1.24%)
Jun 01, 2006	15.75	15.97	15.57	15.94	1,776,716	+0.39(+2.54%)
May 31, 2006	15.69	15.69	15.46	15.54	2,268,860	+0.54(+3.57%)
May 30, 2006	15.42	15.42	14.98	15.01	1,139,756	-0.46(-2.96%)
May 26, 2006	15.49	15.67	15.32	15.46	1,317,034	+0.02(+0.15%)
May 25, 2006	15.18	15.51	15.18	15.44	1,894,140	+0.33(+2.19%)
May 24, 2006	15.63	15.70	14.92	15.11	2,547,332	-0.51(-3.28%)
May 23, 2006	15.69	15.90	15.57	15.62	1,549,474	+0.00(+0.00%)
May 22, 2006	16.24	16.24	15.28	15.62	2,290,798	-0.62(-3.83%)
May 19, 2006	16.17	16.34	15.94	16.24	2,406,701	+0.26(+1.63%)
May 18, 2006	16.09	16.39	15.89	15.98	2,262,773	-0.10(-0.64%)
May 17, 2006	16.56	16.62	16.06	16.09	1,834,794	-0.52(-3.13%)
May 16, 2006	16.44	16.74	16.40	16.61	1,780,900	+0.26(+1.59%)
May 15, 2006	16.56	16.56	16.04	16.35	2,013,594	-0.07(-0.43%)
May 12, 2006	16.99	16.99	16.19	16.42	3,011,071	-0.57(-3.34%)
May 11, 2006	16.79	17.09	16.79	16.99	4,796,410	+0.21(+1.27%)
May 10, 2006	16.72	17.13	16.68	16.77	7,831,068	-0.91(-5.13%)
May 09, 2006	17.86	17.91	17.47	17.68	534,752	-0.24(-1.36%)
May 08, 2006	17.77	17.94	17.63	17.92	559,987	+0.18(+1.02%)
May 05, 2006	17.74	17.91	17.71	17.74	636,072	+0.05(+0.27%)
May 04, 2006	17.75	17.89	17.61	17.70	826,412	-0.06(-0.31%)
May 03, 2006	17.46	17.92	17.46	17.75	947,894	+0.34(+1.95%)
May 02, 2006	17.36	17.55	17.36	17.41	571,019	+0.06(+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.