Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.89	18.07	17.78	17.91	173,642	-0.32(-1.78%)
Jul 28, 2006	18.00	18.48	17.78	18.24	25,731	+0.30(+1.69%)
Jul 27, 2006	18.14	18.22	17.75	17.94	57,046	-0.32(-1.74%)
Jul 26, 2006	17.90	18.74	17.76	18.25	27,332	-0.01(-0.04%)
Jul 25, 2006	18.17	18.49	17.85	18.26	26,682	+0.14(+0.76%)
Jul 24, 2006	17.35	18.19	17.32	18.12	28,894	+0.77(+4.45%)
Jul 21, 2006	17.64	17.71	17.19	17.35	35,822	-0.40(-2.24%)
Jul 20, 2006	18.41	18.41	17.71	17.75	28,711	-0.53(-2.92%)
Jul 19, 2006	17.62	18.43	17.38	18.28	99,034	+0.54(+3.05%)
Jul 18, 2006	17.64	18.01	17.46	17.74	74,448	+0.29(+1.65%)
Jul 17, 2006	17.68	17.91	17.45	17.45	17,486	-0.34(-1.91%)
Jul 14, 2006	17.89	18.01	17.60	17.79	35,806	-0.11(-0.60%)
Jul 13, 2006	18.28	18.65	17.89	17.90	59,598	-0.42(-2.28%)
Jul 12, 2006	18.92	19.16	18.30	18.32	34,534	-0.70(-3.68%)
Jul 11, 2006	18.69	19.08	18.43	19.02	48,667	+0.28(+1.50%)
Jul 10, 2006	18.61	19.03	18.61	18.74	49,280	+0.05(+0.27%)
Jul 07, 2006	18.73	19.26	18.64	18.69	35,636	-0.36(-1.89%)
Jul 06, 2006	19.36	19.48	18.98	19.05	21,563	-0.40(-2.08%)
Jul 05, 2006	18.76	19.50	18.56	19.45	49,866	+0.51(+2.67%)
Jul 03, 2006	19.25	19.47	18.86	18.95	88,212	-0.81(-4.09%)
Jun 30, 2006	19.36	19.75	19.22	19.75	361,486	+0.48(+2.51%)
Jun 29, 2006	18.92	19.42	18.88	19.27	56,827	+0.54(+2.89%)
Jun 28, 2006	18.46	18.73	18.30	18.73	13,718	+0.39(+2.12%)
Jun 27, 2006	18.79	18.97	18.34	18.34	53,934	-0.35(-1.89%)
Jun 26, 2006	18.41	18.69	18.25	18.69	42,135	+0.43(+2.33%)
Jun 23, 2006	18.28	18.47	18.02	18.27	32,312	-0.18(-0.98%)
Jun 22, 2006	18.25	18.46	18.07	18.45	17,418	+0.06(+0.31%)
Jun 21, 2006	17.86	18.39	17.79	18.39	28,808	+0.39(+2.16%)
Jun 20, 2006	18.15	18.51	18.00	18.00	46,709	-0.22(-1.19%)
Jun 19, 2006	18.64	18.69	18.22	18.22	18,362	-0.52(-2.77%)
Jun 16, 2006	19.26	19.31	18.69	18.74	197,810	-0.61(-3.17%)
Jun 15, 2006	18.51	19.45	18.51	19.35	24,326	+0.84(+4.52%)
Jun 14, 2006	18.84	18.84	18.38	18.51	20,865	-0.04(-0.19%)
Jun 13, 2006	18.53	19.03	18.53	18.55	24,988	-0.11(-0.58%)
Jun 12, 2006	19.45	19.45	18.66	18.66	24,794	-0.73(-3.76%)
Jun 09, 2006	19.52	19.73	19.31	19.39	13,713	-0.40(-2.01%)
Jun 08, 2006	19.29	19.82	18.95	19.78	81,684	+0.26(+1.33%)
Jun 07, 2006	18.95	19.81	18.82	19.52	54,630	+0.41(+2.15%)
Jun 06, 2006	19.26	19.83	18.89	19.11	34,197	-0.29(-1.49%)
Jun 05, 2006	19.83	20.10	19.36	19.40	59,982	-0.66(-3.31%)
Jun 02, 2006	19.97	20.10	19.55	20.06	29,514	+0.01(+0.04%)
Jun 01, 2006	19.48	20.06	19.28	20.06	34,158	+0.51(+2.62%)
May 31, 2006	18.69	19.60	18.69	19.55	134,599	+0.72(+3.83%)
May 30, 2006	19.21	19.36	18.64	18.82	56,160	-0.66(-3.37%)
May 26, 2006	19.44	19.48	19.14	19.48	16,558	+0.04(+0.22%)
May 25, 2006	19.11	19.44	18.56	19.44	30,275	+0.56(+2.98%)
May 24, 2006	18.46	19.11	18.17	18.87	58,519	+0.18(+0.97%)
May 23, 2006	19.12	19.27	18.59	18.69	38,077	-0.33(-1.74%)
May 22, 2006	18.64	19.26	18.26	19.03	41,216	+0.31(+1.66%)
May 19, 2006	18.32	18.84	18.19	18.72	23,640	+0.24(+1.29%)
May 18, 2006	18.48	18.76	18.41	18.48	30,735	+0.10(+0.55%)
May 17, 2006	18.73	18.82	18.14	18.38	35,978	-0.35(-1.89%)
May 16, 2006	18.25	19.11	18.25	18.73	75,362	+0.61(+3.34%)
May 15, 2006	18.56	18.92	18.12	18.12	37,253	-0.32(-1.76%)
May 12, 2006	18.41	18.93	18.41	18.45	34,739	-0.09(-0.51%)
May 11, 2006	19.66	19.66	18.54	18.54	30,559	-0.91(-4.67%)
May 10, 2006	19.46	19.83	19.22	19.45	34,054	-0.08(-0.41%)
May 09, 2006	19.91	19.91	19.53	19.53	16,439	-0.39(-1.96%)
May 08, 2006	19.94	20.20	19.92	19.92	5,246	-0.30(-1.46%)
May 05, 2006	20.17	20.24	20.10	20.22	15,186	+0.09(+0.47%)
May 04, 2006	19.61	20.14	19.61	20.12	25,137	+0.27(+1.38%)
May 03, 2006	19.85	19.96	19.73	19.85	19,784	-0.05(-0.25%)
May 02, 2006	19.83	20.00	19.40	19.90	16,804	+0.27(+1.40%)

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.