Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.85	18.03	17.74	17.88	174,010	-0.32(-1.78%)
Jul 28, 2006	17.96	18.45	17.74	18.20	25,786	+0.30(+1.69%)
Jul 27, 2006	18.10	18.19	17.71	17.90	57,167	-0.32(-1.74%)
Jul 26, 2006	17.86	18.70	17.72	18.21	27,390	-0.01(-0.04%)
Jul 25, 2006	18.13	18.45	17.81	18.22	26,739	+0.14(+0.76%)
Jul 24, 2006	17.31	18.15	17.29	18.09	28,955	+0.77(+4.45%)
Jul 21, 2006	17.60	17.67	17.15	17.31	35,898	-0.40(-2.24%)
Jul 20, 2006	18.37	18.37	17.67	17.71	28,772	-0.53(-2.92%)
Jul 19, 2006	17.58	18.39	17.34	18.24	99,244	+0.54(+3.05%)
Jul 18, 2006	17.60	17.97	17.42	17.70	74,605	+0.29(+1.65%)
Jul 17, 2006	17.64	17.88	17.42	17.42	17,523	-0.34(-1.91%)
Jul 14, 2006	17.85	17.97	17.57	17.75	35,882	-0.11(-0.60%)
Jul 13, 2006	18.24	18.61	17.85	17.86	59,724	-0.42(-2.28%)
Jul 12, 2006	18.88	19.12	18.27	18.28	34,607	-0.70(-3.68%)
Jul 11, 2006	18.65	19.04	18.39	18.98	48,771	+0.28(+1.50%)
Jul 10, 2006	18.57	18.99	18.57	18.70	49,384	+0.05(+0.27%)
Jul 07, 2006	18.69	19.22	18.60	18.65	35,711	-0.36(-1.89%)
Jul 06, 2006	19.32	19.44	18.94	19.01	21,609	-0.40(-2.08%)
Jul 05, 2006	18.72	19.46	18.52	19.41	49,972	+0.50(+2.67%)
Jul 03, 2006	19.21	19.42	18.82	18.91	88,399	-0.81(-4.09%)
Jun 30, 2006	19.32	19.71	19.18	19.71	362,252	+0.48(+2.51%)
Jun 29, 2006	18.88	19.37	18.84	19.23	56,947	+0.54(+2.89%)
Jun 28, 2006	18.42	18.69	18.26	18.69	13,748	+0.39(+2.12%)
Jun 27, 2006	18.75	18.93	18.30	18.30	54,049	-0.35(-1.89%)
Jun 26, 2006	18.37	18.65	18.21	18.65	42,224	+0.42(+2.33%)
Jun 23, 2006	18.24	18.43	17.98	18.23	32,381	-0.18(-0.98%)
Jun 22, 2006	18.21	18.42	18.03	18.41	17,455	+0.06(+0.31%)
Jun 21, 2006	17.83	18.35	17.75	18.35	28,869	+0.39(+2.16%)
Jun 20, 2006	18.11	18.47	17.96	17.96	46,808	-0.22(-1.19%)
Jun 19, 2006	18.60	18.65	18.18	18.18	18,401	-0.52(-2.77%)
Jun 16, 2006	19.22	19.27	18.65	18.70	198,230	-0.61(-3.17%)
Jun 15, 2006	18.47	19.41	18.47	19.31	24,377	+0.84(+4.52%)
Jun 14, 2006	18.80	18.80	18.34	18.47	20,909	-0.04(-0.19%)
Jun 13, 2006	18.49	18.99	18.49	18.51	25,041	-0.11(-0.58%)
Jun 12, 2006	19.41	19.41	18.62	18.62	24,847	-0.73(-3.76%)
Jun 09, 2006	19.48	19.68	19.27	19.35	13,742	-0.40(-2.01%)
Jun 08, 2006	19.24	19.78	18.91	19.74	81,857	+0.26(+1.33%)
Jun 07, 2006	18.91	19.77	18.78	19.48	54,746	+0.41(+2.15%)
Jun 06, 2006	19.22	19.79	18.85	19.07	34,270	-0.29(-1.49%)
Jun 05, 2006	19.78	20.06	19.32	19.36	60,109	-0.66(-3.31%)
Jun 02, 2006	19.93	20.06	19.51	20.02	29,576	+0.01(+0.04%)
Jun 01, 2006	19.44	20.01	19.24	20.01	34,231	+0.51(+2.62%)
May 31, 2006	18.65	19.55	18.65	19.50	134,884	+0.72(+3.83%)
May 30, 2006	19.17	19.32	18.60	18.78	56,279	-0.66(-3.37%)
May 26, 2006	19.40	19.44	19.10	19.44	16,594	+0.04(+0.22%)
May 25, 2006	19.07	19.40	18.52	19.40	30,339	+0.56(+2.98%)
May 24, 2006	18.42	19.07	18.14	18.83	58,643	+0.18(+0.96%)
May 23, 2006	19.08	19.23	18.55	18.65	38,157	-0.33(-1.74%)
May 22, 2006	18.60	19.22	18.22	18.99	41,303	+0.31(+1.66%)
May 19, 2006	18.28	18.80	18.15	18.68	23,690	+0.24(+1.29%)
May 18, 2006	18.45	18.72	18.37	18.44	30,800	+0.10(+0.55%)
May 17, 2006	18.69	18.78	18.10	18.34	36,054	-0.35(-1.89%)
May 16, 2006	18.21	19.07	18.21	18.69	75,522	+0.60(+3.34%)
May 15, 2006	18.52	18.88	18.08	18.09	37,332	-0.32(-1.76%)
May 12, 2006	18.37	18.89	18.37	18.41	34,813	-0.09(-0.51%)
May 11, 2006	19.62	19.62	18.50	18.50	30,624	-0.91(-4.67%)
May 10, 2006	19.42	19.79	19.18	19.41	34,127	-0.08(-0.41%)
May 09, 2006	19.86	19.86	19.49	19.49	16,474	-0.39(-1.96%)
May 08, 2006	19.90	20.16	19.88	19.88	5,257	-0.30(-1.46%)
May 05, 2006	20.12	20.19	20.06	20.17	15,218	+0.09(+0.47%)
May 04, 2006	19.56	20.10	19.56	20.08	25,190	+0.27(+1.38%)
May 03, 2006	19.80	19.91	19.69	19.81	19,826	-0.05(-0.25%)
May 02, 2006	19.79	19.96	19.36	19.86	16,839	+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.