Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.84	16.93	16.66	16.80	1,539,210	-0.07(-0.41%)
Jul 28, 2006	16.75	17.06	16.70	16.87	1,738,265	+0.14(+0.84%)
Jul 27, 2006	16.60	16.93	16.60	16.73	1,609,321	+0.08(+0.48%)
Jul 26, 2006	16.57	16.85	16.48	16.65	1,554,320	+0.00(+0.00%)
Jul 25, 2006	16.57	16.80	16.47	16.65	1,485,032	+0.03(+0.18%)
Jul 24, 2006	16.57	16.71	16.40	16.62	1,512,238	+0.08(+0.48%)
Jul 21, 2006	16.51	16.66	16.27	16.54	2,045,140	+0.07(+0.43%)
Jul 20, 2006	16.84	16.95	16.27	16.47	3,037,826	-0.42(-2.49%)
Jul 19, 2006	16.94	17.28	16.55	16.89	3,970,800	-0.41(-2.37%)
Jul 18, 2006	17.16	17.89	17.11	17.30	2,496,836	+0.12(+0.70%)
Jul 17, 2006	17.09	17.30	17.00	17.18	1,752,167	+0.00(+0.00%)
Jul 14, 2006	17.07	17.33	17.00	17.18	1,305,005	+0.05(+0.29%)
Jul 13, 2006	17.10	17.40	16.88	17.13	2,171,952	-0.06(-0.35%)
Jul 12, 2006	17.70	17.77	17.11	17.19	2,645,893	-0.59(-3.32%)
Jul 11, 2006	17.49	17.87	17.47	17.78	1,927,053	+0.23(+1.31%)
Jul 10, 2006	17.64	17.74	17.41	17.55	1,443,799	-0.08(-0.45%)
Jul 07, 2006	17.54	17.80	17.43	17.63	1,571,504	+0.02(+0.11%)
Jul 06, 2006	17.44	18.10	17.41	17.61	3,346,329	+0.20(+1.15%)
Jul 05, 2006	17.29	17.48	16.65	17.41	4,918,013	-0.54(-3.01%)
Jul 03, 2006	17.70	18.16	17.67	17.95	1,363,173	+0.35(+1.99%)
Jun 30, 2006	18.49	18.49	17.50	17.60	4,942,330	-0.74(-4.03%)
Jun 29, 2006	18.12	18.38	18.07	18.34	1,899,800	+0.29(+1.61%)
Jun 28, 2006	17.86	18.14	17.86	18.05	1,263,850	+0.17(+0.95%)
Jun 27, 2006	18.11	18.18	17.86	17.88	2,109,296	-0.19(-1.05%)
Jun 26, 2006	17.94	18.22	17.94	18.07	1,437,500	+0.09(+0.50%)
Jun 23, 2006	18.03	18.10	17.93	17.98	1,471,872	-0.02(-0.11%)
Jun 22, 2006	18.16	18.23	17.76	18.00	2,347,797	-0.22(-1.21%)
Jun 21, 2006	18.02	18.48	17.90	18.22	1,832,530	+0.17(+0.94%)
Jun 20, 2006	18.12	18.22	18.02	18.05	1,576,771	+0.04(+0.22%)
Jun 19, 2006	18.00	18.04	17.79	18.01	1,697,828	+0.10(+0.56%)
Jun 16, 2006	17.87	18.00	17.70	17.91	1,984,366	-0.05(-0.28%)
Jun 15, 2006	17.86	18.16	17.75	17.96	2,484,529	+0.07(+0.39%)
Jun 14, 2006	18.05	18.05	17.67	17.89	2,646,481	-0.18(-1.00%)
Jun 13, 2006	18.28	18.28	17.91	18.07	2,441,607	-0.19(-1.04%)
Jun 12, 2006	18.38	18.47	18.24	18.26	1,620,884	-0.13(-0.71%)
Jun 09, 2006	18.55	18.58	18.19	18.39	1,413,053	-0.14(-0.76%)
Jun 08, 2006	18.45	18.90	18.03	18.53	2,780,978	-0.08(-0.43%)
Jun 07, 2006	18.70	18.92	18.60	18.61	1,437,408	-0.14(-0.75%)
Jun 06, 2006	19.40	19.00	18.47	18.75	1,626,844	-0.24(-1.26%)
Jun 05, 2006	18.99	19.21	18.90	18.99	1,788,940	-0.04(-0.21%)
Jun 02, 2006	19.16	19.29	18.78	19.03	2,000,619	-0.10(-0.52%)
Jun 01, 2006	19.21	19.39	19.05	19.13	1,781,975	-0.17(-0.88%)
May 31, 2006	19.08	19.40	18.98	19.30	2,389,043	+0.18(+0.94%)
May 30, 2006	19.20	19.38	19.02	19.12	1,327,606	-0.26(-1.34%)
May 26, 2006	19.33	19.41	19.08	19.38	1,363,889	+0.05(+0.26%)
May 25, 2006	19.37	19.63	19.06	19.33	2,388,399	+0.00(+0.00%)
May 24, 2006	18.76	19.52	18.65	19.33	4,351,785	+0.40(+2.11%)
May 23, 2006	18.35	19.40	18.30	18.93	3,857,103	+0.70(+3.84%)
May 22, 2006	18.56	18.71	18.15	18.23	2,960,941	-0.33(-1.78%)
May 19, 2006	18.60	18.92	18.16	18.56	2,051,627	+0.05(+0.27%)
May 18, 2006	18.66	18.78	18.40	18.51	1,662,442	-0.17(-0.91%)
May 17, 2006	18.87	18.95	18.31	18.68	3,252,999	-0.23(-1.22%)
May 16, 2006	19.00	19.09	18.69	18.91	2,205,386	-0.27(-1.41%)
May 15, 2006	19.32	19.32	18.95	19.18	2,006,473	-0.21(-1.08%)
May 12, 2006	19.50	19.74	19.38	19.39	1,926,961	-0.12(-0.62%)
May 11, 2006	19.57	19.84	19.38	19.51	1,973,350	-0.13(-0.66%)
May 10, 2006	19.48	19.83	19.28	19.64	1,671,922	+0.05(+0.26%)
May 09, 2006	19.80	19.90	19.51	19.59	1,530,949	-0.29(-1.46%)
May 08, 2006	19.65	20.00	19.60	19.88	1,671,503	+0.17(+0.86%)
May 05, 2006	19.63	19.84	19.57	19.71	1,233,882	+0.11(+0.56%)
May 04, 2006	19.35	19.66	19.35	19.60	1,736,071	+0.19(+0.98%)
May 03, 2006	19.49	19.49	19.27	19.41	1,549,624	-0.10(-0.51%)
May 02, 2006	19.47	20.50	19.22	19.51	2,452,260	+0.00(+0.00%)

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.