Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.11	16.21	16.05	16.13	295,801	+0.03(+0.16%)
Jul 28, 2006	15.91	16.14	15.90	16.11	755,071	+0.26(+1.65%)
Jul 27, 2006	16.12	16.19	15.82	15.84	645,175	-0.19(-1.21%)
Jul 26, 2006	16.00	16.17	15.90	16.04	562,296	-0.03(-0.18%)
Jul 25, 2006	15.84	16.11	15.84	16.07	613,123	+0.19(+1.20%)
Jul 24, 2006	15.61	15.88	15.61	15.88	407,985	+0.44(+2.83%)
Jul 21, 2006	15.59	15.59	15.40	15.44	1,679,105	-0.25(-1.59%)
Jul 20, 2006	16.17	16.17	15.69	15.69	236,732	-0.38(-2.35%)
Jul 19, 2006	15.73	16.17	15.73	16.07	781,171	+0.35(+2.21%)
Jul 18, 2006	15.85	15.85	15.51	15.72	310,453	-0.00(-0.01%)
Jul 17, 2006	15.79	15.89	15.70	15.72	594,349	-0.09(-0.57%)
Jul 14, 2006	15.94	15.95	15.69	15.81	1,283,025	-0.12(-0.75%)
Jul 13, 2006	16.12	16.17	15.93	15.93	230,779	-0.31(-1.94%)
Jul 12, 2006	16.42	16.46	16.21	16.25	215,669	-0.20(-1.21%)
Jul 11, 2006	16.34	16.46	16.24	16.44	226,200	+0.07(+0.43%)
Jul 10, 2006	16.46	16.58	16.34	16.37	267,411	-0.08(-0.49%)
Jul 07, 2006	16.65	16.66	16.44	16.46	305,416	-0.21(-1.28%)
Jul 06, 2006	16.63	16.75	16.61	16.67	392,875	+0.09(+0.57%)
Jul 05, 2006	16.79	16.79	16.46	16.58	9,748,612	-0.34(-2.00%)
Jul 03, 2006	16.78	16.91	16.77	16.91	399,743	+0.16(+0.95%)
Jun 30, 2006	16.82	16.82	16.68	16.75	393,790	+0.04(+0.24%)
Jun 29, 2006	16.29	16.72	16.28	16.72	494,070	+0.49(+3.00%)
Jun 28, 2006	16.22	16.24	16.08	16.23	619,075	+0.03(+0.18%)
Jun 27, 2006	16.38	16.42	16.19	16.20	296,716	-0.18(-1.08%)
Jun 26, 2006	16.32	16.38	16.27	16.38	2,900,773	+0.06(+0.38%)
Jun 23, 2006	16.11	16.38	16.09	16.32	3,301,890	+0.23(+1.45%)
Jun 22, 2006	16.10	16.16	16.01	16.08	345,253	-0.11(-0.66%)
Jun 21, 2006	15.89	16.24	15.89	16.19	1,341,636	+0.35(+2.21%)
Jun 20, 2006	15.94	16.04	15.83	15.84	556,344	-0.09(-0.54%)
Jun 19, 2006	16.28	16.28	15.91	15.93	491,780	-0.29(-1.78%)
Jun 16, 2006	16.27	16.27	16.08	16.21	515,591	-0.06(-0.39%)
Jun 15, 2006	15.85	16.29	15.85	16.28	1,076,514	+0.54(+3.44%)
Jun 14, 2006	15.66	15.76	15.55	15.73	536,196	+0.15(+0.94%)
Jun 13, 2006	15.80	15.93	15.54	15.59	4,270,798	-0.27(-1.71%)
Jun 12, 2006	16.27	16.30	15.86	15.86	1,322,404	-0.37(-2.29%)
Jun 09, 2006	16.38	16.50	16.23	16.23	1,133,751	-0.06(-0.38%)
Jun 08, 2006	16.37	16.37	15.94	16.29	2,575,666	-0.13(-0.78%)
Jun 07, 2006	16.57	16.68	16.42	16.42	1,264,251	-0.14(-0.82%)
Jun 06, 2006	16.69	16.69	16.37	16.56	2,718,072	-0.11(-0.65%)
Jun 05, 2006	17.05	17.08	16.62	16.67	627,317	-0.40(-2.37%)
Jun 02, 2006	17.18	17.18	16.96	17.07	304,501	+0.02(+0.09%)
Jun 01, 2006	16.80	17.05	16.77	17.05	828,334	+0.24(+1.42%)
May 31, 2006	16.55	16.82	16.55	16.82	429,964	+0.31(+1.85%)
May 30, 2006	16.74	16.75	16.50	16.51	1,562,800	-0.25(-1.50%)
May 26, 2006	16.73	16.78	16.68	16.76	1,523,878	+0.07(+0.43%)
May 25, 2006	16.53	16.69	16.51	16.69	1,229,909	+0.18(+1.11%)
May 24, 2006	16.51	16.68	16.21	16.51	700,581	-0.07(-0.40%)
May 23, 2006	16.76	16.87	16.55	16.57	520,628	-0.03(-0.17%)
May 22, 2006	16.64	16.70	16.40	16.60	1,589,358	-0.18(-1.07%)
May 19, 2006	16.75	16.87	16.61	16.78	1,452,447	+0.04(+0.23%)
May 18, 2006	16.93	17.01	16.74	16.74	462,475	-0.08(-0.45%)
May 17, 2006	17.09	17.19	16.82	16.82	1,823,800	-0.40(-2.32%)
May 16, 2006	17.23	17.33	17.14	17.22	2,017,491	-0.03(-0.20%)
May 15, 2006	17.26	17.32	17.12	17.25	770,639	-0.11(-0.65%)
May 12, 2006	17.69	17.69	17.36	17.36	384,632	-0.37(-2.08%)
May 11, 2006	17.95	17.96	17.70	17.73	1,391,546	-0.19(-1.04%)
May 10, 2006	17.94	17.97	17.86	17.92	881,450	-0.03(-0.18%)
May 09, 2006	17.96	18.02	17.93	17.95	621,365	-0.01(-0.07%)
May 08, 2006	17.93	18.03	17.92	17.96	642,428	+0.03(+0.18%)
May 05, 2006	17.84	17.98	17.83	17.93	326,937	+0.16(+0.88%)
May 04, 2006	17.71	17.81	17.69	17.77	330,601	+0.09(+0.49%)
May 03, 2006	17.72	17.75	17.63	17.69	419,890	-0.05(-0.27%)
May 02, 2006	17.68	17.74	17.65	17.74	401,575	+0.14(+0.82%)

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.