Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.34	16.38	16.14	16.37	2,430,092	-0.25(-1.49%)
Jul 28, 2006	16.41	16.80	16.35	16.62	5,775,910	+0.22(+1.35%)
Jul 27, 2006	16.62	16.82	16.40	16.40	4,673,194	-0.05(-0.32%)
Jul 26, 2006	16.75	16.80	16.45	16.45	1,811,766	-0.30(-1.79%)
Jul 25, 2006	16.80	16.88	16.57	16.75	2,562,672	-0.09(-0.52%)
Jul 24, 2006	16.38	16.96	16.38	16.84	3,668,668	+0.51(+3.14%)
Jul 21, 2006	16.88	16.88	16.32	16.33	1,640,951	-0.38(-2.28%)
Jul 20, 2006	17.24	17.24	16.53	16.71	3,681,111	-0.50(-2.93%)
Jul 19, 2006	16.71	17.29	16.71	17.21	2,940,274	+0.57(+3.40%)
Jul 18, 2006	16.31	16.88	16.28	16.65	3,841,293	+0.38(+2.34%)
Jul 17, 2006	15.96	16.39	15.95	16.27	2,271,834	+0.26(+1.60%)
Jul 14, 2006	16.09	16.23	15.96	16.01	3,703,170	-0.23(-1.42%)
Jul 13, 2006	16.62	16.82	16.18	16.24	2,014,481	-0.69(-4.07%)
Jul 12, 2006	16.97	17.55	16.93	16.93	1,553,847	+0.04(+0.26%)
Jul 11, 2006	16.96	17.17	16.48	16.88	3,201,360	-0.18(-1.04%)
Jul 10, 2006	17.26	17.43	17.02	17.06	1,798,417	-0.15(-0.87%)
Jul 07, 2006	17.43	17.44	17.13	17.21	2,050,454	-0.22(-1.27%)
Jul 06, 2006	17.91	18.21	17.33	17.43	4,438,691	+0.12(+0.66%)
Jul 05, 2006	17.64	17.79	17.06	17.32	2,400,680	-0.77(-4.25%)
Jul 03, 2006	17.86	18.29	17.80	18.09	1,959,617	+1.02(+5.96%)
Jun 30, 2006	17.33	17.50	17.01	17.07	1,580,205	+0.11(+0.63%)
Jun 29, 2006	16.62	17.10	16.51	16.96	4,581,112	+0.72(+4.46%)
Jun 28, 2006	16.17	16.34	16.04	16.24	2,609,391	+0.29(+1.83%)
Jun 27, 2006	16.40	16.70	15.90	15.95	4,414,709	-0.10(-0.61%)
Jun 26, 2006	16.29	16.31	15.98	16.04	1,866,065	-0.12(-0.77%)
Jun 23, 2006	16.18	16.36	16.03	16.17	1,810,748	-0.12(-0.76%)
Jun 22, 2006	16.22	16.29	15.91	16.29	2,449,210	-0.06(-0.38%)
Jun 21, 2006	15.48	16.35	15.48	16.35	2,921,722	+0.88(+5.65%)
Jun 20, 2006	15.61	15.90	15.40	15.48	2,587,672	-0.03(-0.17%)
Jun 19, 2006	15.73	15.87	15.39	15.51	3,552,265	-0.20(-1.29%)
Jun 16, 2006	15.74	15.74	15.39	15.71	2,522,739	-0.06(-0.39%)
Jun 15, 2006	15.09	15.77	14.96	15.77	4,788,579	+1.11(+7.60%)
Jun 14, 2006	14.82	14.84	14.26	14.66	4,534,167	+0.18(+1.22%)
Jun 13, 2006	14.79	15.09	14.47	14.48	5,121,497	-0.47(-3.13%)
Jun 12, 2006	15.47	15.61	14.93	14.95	2,554,074	-0.52(-3.37%)
Jun 09, 2006	16.00	16.03	15.34	15.47	2,610,975	-0.35(-2.23%)
Jun 08, 2006	15.56	16.02	15.22	15.82	4,055,320	-0.15(-0.94%)
Jun 07, 2006	16.31	16.38	15.84	15.97	1,912,558	-0.38(-2.32%)
Jun 06, 2006	16.42	16.42	15.99	16.35	1,489,141	-0.05(-0.32%)
Jun 05, 2006	16.92	17.12	16.38	16.41	1,466,856	-0.47(-2.78%)
Jun 02, 2006	17.28	17.43	16.74	16.88	1,626,019	-0.24(-1.39%)
Jun 01, 2006	16.30	17.14	16.28	17.11	2,219,345	+0.86(+5.27%)
May 31, 2006	16.86	17.02	16.26	16.26	2,548,644	-0.45(-2.70%)
May 30, 2006	17.22	17.22	16.58	16.71	1,907,467	-0.65(-3.72%)
May 26, 2006	17.19	17.49	17.18	17.35	1,721,721	+0.18(+1.03%)
May 25, 2006	16.71	17.26	16.71	17.18	2,011,992	+0.57(+3.41%)
May 24, 2006	16.53	16.75	16.32	16.61	2,334,504	-0.04(-0.21%)
May 23, 2006	16.93	17.21	16.64	16.65	2,307,581	-0.21(-1.26%)
May 22, 2006	17.19	17.23	16.60	16.86	4,214,370	-0.58(-3.34%)
May 19, 2006	17.59	17.70	16.97	17.44	3,302,152	-0.22(-1.25%)
May 18, 2006	17.77	18.13	17.43	17.66	1,889,707	-0.09(-0.50%)
May 17, 2006	18.42	18.55	17.52	17.75	2,846,269	-0.80(-4.29%)
May 16, 2006	18.77	19.01	18.51	18.55	3,072,740	-0.11(-0.57%)
May 15, 2006	18.87	18.96	18.39	18.65	1,529,639	-0.56(-2.90%)
May 12, 2006	19.27	19.44	18.61	19.21	2,389,934	-0.42(-2.16%)
May 11, 2006	20.21	20.29	19.39	19.63	1,898,531	-0.58(-2.89%)
May 10, 2006	20.19	20.32	19.98	20.22	1,073,417	+0.03(+0.13%)
May 09, 2006	20.31	20.31	19.68	20.19	2,565,839	+0.08(+0.40%)
May 08, 2006	19.83	20.16	19.76	20.11	2,551,246	+0.28(+1.43%)
May 05, 2006	19.53	19.86	19.52	19.83	1,830,092	+0.30(+1.54%)
May 04, 2006	19.58	19.76	19.49	19.53	1,743,666	-0.08(-0.41%)
May 03, 2006	19.67	19.76	19.47	19.61	1,221,154	+0.00(+0.00%)
May 02, 2006	19.31	19.61	19.11	19.61	2,227,717	+0.43(+2.26%)

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.