Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.46	17.51	17.11	17.20	912,800	-0.21(-1.21%)
Jul 28, 2006	17.21	17.47	17.16	17.41	297,100	+0.29(+1.69%)
Jul 27, 2006	17.45	17.50	16.93	17.12	377,800	-0.27(-1.55%)
Jul 26, 2006	17.25	17.45	16.96	17.39	215,600	+0.03(+0.17%)
Jul 25, 2006	16.95	17.80	16.95	17.36	545,100	+0.46(+2.72%)
Jul 24, 2006	16.98	17.15	16.78	16.90	181,000	-0.07(-0.41%)
Jul 21, 2006	17.43	17.43	16.80	16.97	292,900	-0.46(-2.64%)
Jul 20, 2006	18.19	18.40	17.39	17.43	217,000	-0.67(-3.70%)
Jul 19, 2006	18.04	18.50	18.03	18.10	242,600	+0.09(+0.50%)
Jul 18, 2006	18.10	18.23	17.30	18.01	171,600	+0.00(+0.00%)
Jul 17, 2006	18.40	18.50	17.93	18.01	403,100	-0.46(-2.49%)
Jul 14, 2006	17.92	18.68	17.91	18.47	247,900	+0.66(+3.71%)
Jul 13, 2006	17.95	18.05	17.63	17.81	223,200	+0.35(+2.00%)
Jul 12, 2006	17.50	17.59	17.40	17.46	130,400	-0.10(-0.57%)
Jul 11, 2006	17.46	17.56	16.98	17.56	115,700	+0.04(+0.23%)
Jul 10, 2006	17.67	17.74	17.25	17.52	110,100	-0.15(-0.85%)
Jul 07, 2006	18.10	18.20	17.55	17.67	130,200	-0.53(-2.91%)
Jul 06, 2006	18.15	18.27	18.09	18.20	245,500	+0.05(+0.28%)
Jul 05, 2006	18.45	18.52	17.95	18.15	165,800	-0.40(-2.16%)
Jul 03, 2006	18.33	18.62	18.28	18.55	119,100	+0.19(+1.03%)
Jun 30, 2006	19.04	19.04	18.08	18.36	1,210,800	-0.64(-3.37%)
Jun 29, 2006	18.90	19.20	18.77	19.00	293,700	+0.16(+0.85%)
Jun 28, 2006	18.78	18.98	18.42	18.84	76,100	+0.11(+0.59%)
Jun 27, 2006	18.75	18.97	18.70	18.73	124,700	+0.02(+0.11%)
Jun 26, 2006	19.08	19.08	18.70	18.71	169,300	-0.36(-1.89%)
Jun 23, 2006	19.41	19.45	19.00	19.07	150,700	-0.35(-1.80%)
Jun 22, 2006	19.00	19.42	18.90	19.42	114,700	+0.42(+2.21%)
Jun 21, 2006	18.80	19.16	18.74	19.00	180,000	+0.17(+0.90%)
Jun 20, 2006	19.06	19.06	18.83	18.83	171,800	-0.29(-1.52%)
Jun 19, 2006	19.04	19.15	18.98	19.12	178,700	+0.11(+0.58%)
Jun 16, 2006	19.10	19.15	18.96	19.01	315,500	-0.09(-0.47%)
Jun 15, 2006	18.40	19.11	18.40	19.10	166,400	+0.78(+4.26%)
Jun 14, 2006	18.14	18.37	17.95	18.32	87,300	+0.20(+1.10%)
Jun 13, 2006	18.34	18.71	17.93	18.12	222,300	-0.29(-1.58%)
Jun 12, 2006	18.80	18.87	18.20	18.41	167,000	-0.39(-2.07%)
Jun 09, 2006	18.90	18.90	18.62	18.80	97,700	-0.16(-0.84%)
Jun 08, 2006	19.10	19.15	18.79	18.96	295,000	-0.14(-0.73%)
Jun 07, 2006	18.74	19.15	18.72	19.10	158,000	+0.38(+2.03%)
Jun 06, 2006	18.91	18.91	18.30	18.72	182,300	-0.19(-1.00%)
Jun 05, 2006	18.71	19.09	18.60	18.91	166,100	+0.10(+0.53%)
Jun 02, 2006	18.61	19.02	18.61	18.81	114,900	+0.20(+1.07%)
Jun 01, 2006	18.40	18.75	18.35	18.61	194,200	+0.11(+0.59%)
May 31, 2006	18.38	18.59	18.03	18.50	287,200	+0.18(+0.98%)
May 30, 2006	18.70	19.01	18.19	18.32	324,400	-0.43(-2.29%)
May 26, 2006	19.00	19.08	18.70	18.75	60,000	-0.23(-1.21%)
May 25, 2006	19.05	19.10	18.59	18.98	136,700	-0.02(-0.11%)
May 24, 2006	18.98	19.09	18.55	19.00	258,800	+0.05(+0.26%)
May 23, 2006	19.61	19.61	18.92	18.95	225,500	-0.66(-3.37%)
May 22, 2006	19.99	20.00	19.45	19.61	177,100	-0.39(-1.95%)
May 19, 2006	19.55	20.00	19.49	20.00	133,000	+0.43(+2.20%)
May 18, 2006	19.98	20.04	19.53	19.57	40,600	-0.33(-1.66%)
May 17, 2006	19.71	20.00	19.49	19.90	105,800	-0.01(-0.05%)
May 16, 2006	20.26	20.30	19.59	19.91	88,600	-0.45(-2.21%)
May 15, 2006	20.60	20.60	20.25	20.36	175,200	-0.30(-1.45%)
May 12, 2006	20.60	20.70	20.34	20.66	112,600	+0.07(+0.34%)
May 11, 2006	20.68	20.79	20.20	20.59	207,400	-0.18(-0.87%)
May 10, 2006	21.50	21.58	20.76	20.77	149,700	-0.53(-2.49%)
May 09, 2006	20.64	21.63	20.60	21.30	132,400	+0.68(+3.30%)
May 08, 2006	20.40	20.68	20.11	20.62	253,800	+0.14(+0.68%)
May 05, 2006	20.41	20.53	20.40	20.48	195,100	+0.08(+0.39%)
May 04, 2006	20.70	20.81	20.37	20.40	63,400	-0.20(-0.97%)
May 03, 2006	20.65	21.03	20.44	20.60	164,000	-0.10(-0.48%)
May 02, 2006	20.63	21.00	20.39	20.70	252,800	+0.01(+0.05%)

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.