Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.01	16.05	15.79	15.92	2,682,563	-0.09(-0.59%)
Jul 28, 2006	15.70	16.06	15.68	16.01	1,422,759	+0.42(+2.71%)
Jul 27, 2006	15.80	15.86	15.55	15.59	1,898,497	-0.02(-0.14%)
Jul 26, 2006	15.67	15.71	15.56	15.61	1,467,543	-0.11(-0.68%)
Jul 25, 2006	15.65	15.76	15.52	15.72	2,171,889	+0.05(+0.30%)
Jul 24, 2006	15.57	15.68	15.49	15.67	2,202,135	+0.17(+1.10%)
Jul 21, 2006	15.74	15.82	15.40	15.50	2,463,569	-0.24(-1.52%)
Jul 20, 2006	15.96	15.97	15.71	15.74	1,802,834	-0.25(-1.57%)
Jul 19, 2006	15.83	16.12	15.83	15.99	1,962,508	+0.18(+1.13%)
Jul 18, 2006	15.73	15.84	15.67	15.81	2,814,804	+0.11(+0.68%)
Jul 17, 2006	15.59	15.82	15.53	15.70	2,044,103	+0.03(+0.16%)
Jul 14, 2006	16.06	16.06	15.59	15.68	2,230,037	-0.43(-2.67%)
Jul 13, 2006	16.29	16.36	16.07	16.11	1,156,871	-0.26(-1.59%)
Jul 12, 2006	16.59	16.68	16.31	16.37	931,312	-0.20(-1.24%)
Jul 11, 2006	16.23	16.57	16.22	16.57	1,165,781	+0.28(+1.73%)
Jul 10, 2006	16.42	16.50	16.28	16.29	1,727,335	-0.13(-0.78%)
Jul 07, 2006	16.59	16.65	16.33	16.42	867,301	-0.17(-1.00%)
Jul 06, 2006	16.33	16.60	16.33	16.59	1,268,010	+0.28(+1.70%)
Jul 05, 2006	16.43	16.49	16.08	16.31	1,692,868	-0.17(-1.04%)
Jul 03, 2006	16.59	16.59	16.39	16.48	592,503	-0.01(-0.08%)
Jun 30, 2006	16.53	16.65	16.43	16.49	1,397,202	-0.09(-0.51%)
Jun 29, 2006	16.09	16.62	16.09	16.58	1,920,303	+0.58(+3.60%)
Jun 28, 2006	16.15	16.19	15.91	16.00	1,283,719	-0.11(-0.69%)
Jun 27, 2006	16.23	16.27	16.10	16.11	1,199,076	-0.14(-0.84%)
Jun 26, 2006	16.30	16.42	16.22	16.25	1,202,124	-0.03(-0.16%)
Jun 23, 2006	16.22	16.49	16.17	16.28	1,375,631	+0.09(+0.58%)
Jun 22, 2006	16.38	16.40	16.16	16.18	3,224,187	-0.17(-1.07%)
Jun 21, 2006	16.45	16.65	16.36	16.36	2,373,767	-0.13(-0.80%)
Jun 20, 2006	16.68	16.72	16.43	16.49	2,057,468	-0.24(-1.43%)
Jun 19, 2006	16.48	16.75	16.31	16.73	2,941,417	+0.37(+2.27%)
Jun 16, 2006	16.39	16.62	16.35	16.36	1,325,454	-0.11(-0.65%)
Jun 15, 2006	16.45	16.61	16.17	16.46	2,694,990	+0.03(+0.16%)
Jun 14, 2006	16.44	16.55	16.26	16.44	2,060,750	-0.02(-0.10%)
Jun 13, 2006	16.24	16.68	16.21	16.45	2,853,256	+0.16(+0.99%)
Jun 12, 2006	16.68	16.68	16.29	16.29	2,016,201	-0.31(-1.85%)
Jun 09, 2006	16.71	16.89	16.57	16.60	2,051,137	-0.07(-0.43%)
Jun 08, 2006	16.73	16.78	16.48	16.67	4,860,314	-0.14(-0.81%)
Jun 07, 2006	16.87	17.04	16.77	16.81	3,531,107	-0.03(-0.20%)
Jun 06, 2006	16.89	17.09	16.75	16.84	2,418,316	-0.01(-0.05%)
Jun 05, 2006	17.15	17.26	16.77	16.85	2,300,847	-0.28(-1.62%)
Jun 02, 2006	17.41	17.56	16.98	17.13	4,304,856	-0.31(-1.76%)
Jun 01, 2006	17.49	17.71	17.33	17.44	3,994,887	-0.03(-0.15%)
May 31, 2006	17.36	17.50	17.23	17.46	3,042,942	+0.15(+0.86%)
May 30, 2006	17.53	17.56	17.24	17.31	2,016,670	-0.32(-1.84%)
May 26, 2006	17.39	17.66	17.36	17.64	2,162,979	+0.21(+1.22%)
May 25, 2006	17.53	17.54	17.39	17.42	2,414,330	+0.04(+0.25%)
May 24, 2006	17.34	17.53	17.29	17.38	3,700,863	-0.02(-0.12%)
May 23, 2006	17.68	17.70	17.37	17.40	3,464,049	-0.23(-1.33%)
May 22, 2006	17.53	17.79	17.48	17.64	3,811,298	+0.09(+0.54%)
May 19, 2006	17.49	17.65	17.43	17.54	2,883,034	+0.06(+0.32%)
May 18, 2006	17.49	17.63	17.41	17.49	1,831,674	-0.01(-0.07%)
May 17, 2006	17.41	17.62	17.41	17.50	3,413,169	+0.06(+0.32%)
May 16, 2006	17.49	17.53	17.27	17.44	2,504,835	-0.02(-0.10%)
May 15, 2006	17.06	17.48	16.97	17.46	2,917,501	+0.40(+2.35%)
May 12, 2006	17.02	17.20	16.92	17.06	3,118,910	-0.34(-1.96%)
May 11, 2006	17.33	17.50	17.32	17.40	2,306,005	+0.02(+0.10%)
May 10, 2006	17.45	17.57	17.32	17.38	1,819,716	-0.09(-0.54%)
May 09, 2006	17.39	17.57	17.34	17.48	2,257,704	+0.05(+0.27%)
May 08, 2006	16.95	17.45	16.94	17.43	2,434,025	+0.42(+2.48%)
May 05, 2006	16.80	17.08	16.78	17.01	2,748,683	+0.19(+1.12%)
May 04, 2006	16.63	17.11	16.63	16.82	6,287,528	+0.96(+6.02%)
May 03, 2006	16.06	16.06	15.55	15.87	1,962,039	-0.23(-1.46%)
May 02, 2006	15.82	16.16	15.79	16.10	2,369,781	+0.27(+1.70%)

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.