Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.38	18.97	18.23	18.90	44,583	+0.30(+1.62%)
Jul 28, 2006	18.04	18.77	18.03	18.60	47,980	+0.65(+3.62%)
Jul 27, 2006	18.61	18.94	17.92	17.95	38,745	-0.57(-3.10%)
Jul 26, 2006	18.46	18.85	17.98	18.52	34,711	-0.18(-0.96%)
Jul 25, 2006	18.53	19.04	18.43	18.70	46,494	+0.17(+0.92%)
Jul 24, 2006	17.80	18.78	17.85	18.53	70,909	+0.73(+4.07%)
Jul 21, 2006	17.99	18.40	17.66	17.80	64,646	-0.24(-1.31%)
Jul 20, 2006	18.15	18.32	17.83	18.04	59,338	-0.14(-0.78%)
Jul 19, 2006	17.94	18.82	17.93	18.18	86,513	+0.25(+1.37%)
Jul 18, 2006	17.29	18.02	17.29	17.94	45,645	+0.73(+4.27%)
Jul 17, 2006	17.43	17.48	17.19	17.20	28,342	-0.29(-1.67%)
Jul 14, 2006	17.20	17.61	17.19	17.49	78,233	+0.13(+0.76%)
Jul 13, 2006	17.76	17.76	17.31	17.36	51,908	-0.45(-2.54%)
Jul 12, 2006	18.42	18.47	17.81	17.81	36,197	-0.66(-3.57%)
Jul 11, 2006	18.21	18.47	17.90	18.47	45,645	+0.23(+1.24%)
Jul 10, 2006	18.23	18.62	18.16	18.25	44,902	-0.09(-0.51%)
Jul 07, 2006	18.74	19.08	18.32	18.34	57,958	-0.40(-2.11%)
Jul 06, 2006	18.19	18.84	18.17	18.74	47,768	+0.37(+2.00%)
Jul 05, 2006	18.37	18.45	17.97	18.37	66,556	-0.24(-1.27%)
Jul 03, 2006	18.31	18.62	18.24	18.61	24,308	+0.13(+0.71%)
Jun 30, 2006	18.60	18.84	18.37	18.47	83,541	-0.12(-0.66%)
Jun 29, 2006	17.60	18.60	17.56	18.60	71,121	+1.06(+6.02%)
Jun 28, 2006	17.40	17.54	17.20	17.54	42,142	+0.25(+1.47%)
Jun 27, 2006	17.78	17.99	17.24	17.29	45,008	-0.70(-3.88%)
Jun 26, 2006	17.78	17.99	17.77	17.98	51,165	+0.44(+2.52%)
Jun 23, 2006	17.52	17.77	17.37	17.54	47,662	+0.26(+1.53%)
Jun 22, 2006	17.48	17.66	17.20	17.28	44,583	-0.30(-1.71%)
Jun 21, 2006	17.21	17.64	17.19	17.58	54,986	+0.24(+1.41%)
Jun 20, 2006	17.20	17.51	17.20	17.33	51,271	+0.08(+0.49%)
Jun 19, 2006	17.82	17.82	17.17	17.25	81,099	-0.59(-3.33%)
Jun 16, 2006	17.74	17.85	17.60	17.84	240,114	+0.07(+0.37%)
Jun 15, 2006	17.19	17.83	17.19	17.78	58,277	+0.57(+3.28%)
Jun 14, 2006	17.22	17.35	17.16	17.21	25,476	-0.04(-0.22%)
Jun 13, 2006	17.15	17.62	17.15	17.25	85,770	-0.06(-0.33%)
Jun 12, 2006	17.63	17.63	17.24	17.31	81,205	-0.24(-1.34%)
Jun 09, 2006	17.83	18.02	17.53	17.54	49,254	-0.39(-2.15%)
Jun 08, 2006	17.44	17.96	17.38	17.93	76,322	+0.43(+2.48%)
Jun 07, 2006	17.45	17.97	17.44	17.49	48,935	-0.01(-0.05%)
Jun 06, 2006	17.45	17.63	17.38	17.50	71,970	+0.06(+0.32%)
Jun 05, 2006	17.62	17.71	17.43	17.45	83,010	-0.22(-1.23%)
Jun 02, 2006	18.00	18.01	17.49	17.66	87,893	-0.11(-0.64%)
Jun 01, 2006	17.57	17.84	17.52	17.78	91,608	+0.11(+0.64%)
May 31, 2006	17.48	17.73	17.28	17.66	115,174	+0.15(+0.86%)
May 30, 2006	17.43	17.67	17.43	17.51	66,875	-0.01(-0.05%)
May 26, 2006	17.66	17.83	17.44	17.52	45,963	-0.24(-1.33%)
May 25, 2006	17.86	17.93	17.53	17.76	73,987	+0.00(+0.00%)
May 24, 2006	17.38	17.80	17.21	17.76	105,514	+0.39(+2.22%)
May 23, 2006	17.48	17.57	17.33	17.37	126,744	-0.10(-0.59%)
May 22, 2006	17.43	17.89	17.20	17.48	125,683	+0.01(+0.05%)
May 19, 2006	17.43	17.77	17.27	17.47	83,859	+0.08(+0.43%)
May 18, 2006	17.99	18.09	17.38	17.39	97,977	-0.41(-2.33%)
May 17, 2006	17.66	18.02	17.48	17.80	84,390	-0.09(-0.53%)
May 16, 2006	17.88	18.27	17.57	17.90	129,823	+0.11(+0.64%)
May 15, 2006	17.33	17.85	17.03	17.79	122,392	-0.08(-0.42%)
May 12, 2006	17.43	17.91	17.25	17.86	114,219	+0.43(+2.49%)
May 11, 2006	18.13	18.13	17.27	17.43	216,655	-0.47(-2.63%)
May 10, 2006	18.84	19.31	17.88	17.90	500,822	-3.64(-16.89%)
May 09, 2006	21.38	22.04	21.15	21.54	44,265	-0.05(-0.22%)
May 08, 2006	21.54	21.67	21.31	21.58	37,259	-0.19(-0.87%)
May 05, 2006	21.90	22.28	21.67	21.77	41,080	+0.00(+0.00%)
May 04, 2006	21.54	22.32	21.54	21.77	59,763	+0.05(+0.22%)
May 03, 2006	20.64	22.05	20.62	21.72	104,240	+1.22(+5.97%)
May 02, 2006	20.73	20.73	20.06	20.50	121,225	-0.28(-1.36%)

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.