Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.60	15.74	15.58	15.74	216,586	+0.05(+0.30%)
Jul 28, 2006	15.57	15.84	15.56	15.69	247,132	+0.22(+1.40%)
Jul 27, 2006	15.51	15.67	15.40	15.48	533,828	-0.03(-0.19%)
Jul 26, 2006	15.47	15.63	15.31	15.51	619,579	+0.02(+0.14%)
Jul 25, 2006	15.19	15.61	15.16	15.48	404,833	+0.33(+2.15%)
Jul 24, 2006	15.13	15.30	15.02	15.16	726,124	+0.30(+2.00%)
Jul 21, 2006	15.21	15.38	14.76	14.86	1,071,889	-0.00(-0.02%)
Jul 20, 2006	15.76	15.76	14.13	14.86	4,001,597	-1.23(-7.65%)
Jul 19, 2006	15.49	16.18	15.49	16.10	413,666	+0.57(+3.69%)
Jul 18, 2006	15.57	15.73	15.42	15.52	419,738	+0.04(+0.23%)
Jul 17, 2006	15.51	15.68	15.43	15.49	324,050	-0.11(-0.70%)
Jul 14, 2006	16.13	16.15	15.38	15.60	731,276	-0.55(-3.39%)
Jul 13, 2006	16.45	16.49	16.06	16.14	381,095	-0.41(-2.47%)
Jul 12, 2006	16.52	16.68	16.42	16.55	540,269	+0.03(+0.20%)
Jul 11, 2006	16.59	16.62	16.36	16.52	289,640	-0.07(-0.41%)
Jul 10, 2006	16.74	16.81	16.53	16.59	322,394	-0.13(-0.78%)
Jul 07, 2006	17.05	17.05	16.67	16.72	152,916	-0.33(-1.93%)
Jul 06, 2006	16.90	17.48	16.87	17.05	271,054	+0.15(+0.90%)
Jul 05, 2006	17.09	17.09	16.73	16.90	324,787	-0.27(-1.58%)
Jul 03, 2006	17.17	17.25	17.03	17.17	105,072	+0.07(+0.40%)
Jun 30, 2006	16.97	17.10	16.74	17.10	539,900	+0.19(+1.11%)
Jun 29, 2006	16.35	16.91	16.35	16.91	454,701	+0.65(+3.99%)
Jun 28, 2006	16.18	16.34	16.12	16.26	317,242	+0.14(+0.88%)
Jun 27, 2006	16.34	16.49	16.01	16.12	537,140	-0.23(-1.40%)
Jun 26, 2006	16.30	16.54	16.30	16.35	310,985	+0.11(+0.65%)
Jun 23, 2006	16.16	16.42	16.01	16.25	309,697	+0.04(+0.25%)
Jun 22, 2006	16.18	16.22	16.00	16.21	904,251	+0.03(+0.16%)
Jun 21, 2006	15.90	16.24	15.76	16.18	846,654	+0.32(+1.99%)
Jun 20, 2006	16.09	16.16	15.80	15.86	1,214,869	-0.26(-1.64%)
Jun 19, 2006	16.28	16.39	15.99	16.13	389,928	-0.18(-1.09%)
Jun 16, 2006	16.38	16.46	16.28	16.31	475,127	-0.07(-0.42%)
Jun 15, 2006	16.31	16.45	16.24	16.38	1,280,010	+0.07(+0.44%)
Jun 14, 2006	16.23	16.36	15.94	16.30	961,296	-0.09(-0.55%)
Jun 13, 2006	16.53	16.70	16.38	16.39	402,993	-0.13(-0.81%)
Jun 12, 2006	16.70	16.74	16.48	16.53	595,105	-0.14(-0.83%)
Jun 09, 2006	16.77	16.90	16.67	16.67	301,417	-0.04(-0.26%)
Jun 08, 2006	16.69	16.78	16.32	16.71	776,912	+0.01(+0.09%)
Jun 07, 2006	16.90	16.97	16.55	16.69	919,156	-0.23(-1.35%)
Jun 06, 2006	17.57	17.57	16.86	16.92	1,176,778	-0.58(-3.33%)
Jun 05, 2006	17.92	18.04	17.50	17.51	368,950	-0.41(-2.27%)
Jun 02, 2006	17.93	18.11	17.86	17.91	587,560	+0.16(+0.90%)
Jun 01, 2006	17.55	17.83	17.55	17.75	424,523	+0.24(+1.35%)
May 31, 2006	17.52	17.77	17.48	17.52	475,863	+0.06(+0.35%)
May 30, 2006	17.82	17.87	17.42	17.46	181,807	-0.45(-2.53%)
May 26, 2006	17.97	18.09	17.87	17.91	170,398	+0.10(+0.55%)
May 25, 2006	18.11	18.11	17.58	17.81	550,757	-0.08(-0.43%)
May 24, 2006	17.92	18.10	17.45	17.89	460,958	-0.03(-0.16%)
May 23, 2006	18.03	18.26	17.90	17.92	375,391	-0.12(-0.66%)
May 22, 2006	18.01	18.13	17.75	18.03	501,441	+0.03(+0.18%)
May 19, 2006	17.92	18.11	17.75	18.00	346,868	+0.09(+0.51%)
May 18, 2006	18.13	18.22	17.82	17.91	312,090	-0.18(-1.02%)
May 17, 2006	18.33	18.34	17.86	18.10	389,192	-0.28(-1.54%)
May 16, 2006	18.59	19.01	18.33	18.38	321,474	+0.00(+0.00%)
May 15, 2006	18.47	18.52	18.24	18.38	495,369	-0.09(-0.49%)
May 12, 2006	18.68	18.68	18.30	18.47	258,541	-0.19(-1.03%)
May 11, 2006	19.10	19.10	18.66	18.66	166,165	-0.41(-2.15%)
May 10, 2006	19.26	19.27	18.97	19.07	165,429	-0.18(-0.94%)
May 09, 2006	19.24	19.26	19.07	19.25	217,322	+0.01(+0.06%)
May 08, 2006	19.24	19.27	19.05	19.24	233,699	+0.00(+0.02%)
May 05, 2006	19.20	19.38	19.15	19.24	252,285	+0.09(+0.47%)
May 04, 2006	19.00	19.20	18.98	19.15	231,675	+0.20(+1.05%)
May 03, 2006	18.85	19.02	18.85	18.95	302,521	+0.13(+0.69%)
May 02, 2006	18.84	18.86	18.70	18.82	257,253	-0.02(-0.12%)

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.