Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.24	19.26	19.18	19.21	27,976	-0.01(-0.05%)
Jul 28, 2006	19.01	19.28	19.01	19.22	45,580	+0.28(+1.50%)
Jul 27, 2006	19.09	19.13	18.90	18.94	150,101	+0.03(+0.17%)
Jul 26, 2006	18.72	18.95	18.67	18.91	507,200	+0.18(+0.95%)
Jul 25, 2006	18.67	18.81	18.60	18.73	52,810	+0.08(+0.41%)
Jul 24, 2006	18.46	18.67	18.44	18.65	60,983	+0.31(+1.66%)
Jul 21, 2006	18.41	18.41	18.29	18.35	47,623	-0.05(-0.28%)
Jul 20, 2006	18.62	18.62	18.36	18.40	55,325	-0.03(-0.17%)
Jul 19, 2006	17.85	18.47	17.85	18.43	82,044	+0.61(+3.43%)
Jul 18, 2006	17.93	17.93	17.62	17.82	218,786	-0.09(-0.50%)
Jul 17, 2006	17.97	18.03	17.88	17.91	113,165	-0.31(-1.68%)
Jul 14, 2006	18.41	18.41	18.17	18.22	826,734	-0.16(-0.87%)
Jul 13, 2006	18.54	18.58	18.37	18.37	647,713	-0.34(-1.84%)
Jul 12, 2006	18.99	18.99	18.70	18.72	132,811	-0.31(-1.64%)
Jul 11, 2006	18.87	19.03	18.77	19.03	122,124	+0.04(+0.23%)
Jul 10, 2006	18.92	19.09	18.92	18.99	212,027	+0.08(+0.44%)
Jul 07, 2006	18.95	19.09	18.86	18.90	364,957	-0.09(-0.47%)
Jul 06, 2006	18.85	19.02	18.85	18.99	654,629	+0.22(+1.15%)
Jul 05, 2006	18.97	19.02	18.66	18.78	1,117,977	-0.46(-2.38%)
Jul 03, 2006	19.16	19.24	19.11	19.23	54,382	+0.18(+0.94%)
Jun 30, 2006	19.07	19.16	18.96	19.06	152,144	+0.18(+0.98%)
Jun 29, 2006	18.32	18.92	18.29	18.87	114,579	+0.64(+3.53%)
Jun 28, 2006	18.12	18.23	18.03	18.23	53,439	+0.26(+1.45%)
Jun 27, 2006	18.25	18.29	17.97	17.97	105,935	-0.36(-1.94%)
Jun 26, 2006	18.10	18.32	18.08	18.32	68,213	+0.16(+0.88%)
Jun 23, 2006	18.01	18.28	18.01	18.16	114,265	-0.01(-0.07%)
Jun 22, 2006	18.15	18.21	18.04	18.18	247,077	-0.08(-0.45%)
Jun 21, 2006	18.01	18.32	17.97	18.26	85,502	+0.25(+1.38%)
Jun 20, 2006	17.85	18.08	17.84	18.01	78,272	+0.20(+1.15%)
Jun 19, 2006	18.04	18.04	17.72	17.81	91,632	-0.08(-0.47%)
Jun 16, 2006	17.94	17.98	17.79	17.89	122,752	-0.20(-1.09%)
Jun 15, 2006	17.79	18.11	17.79	18.09	134,540	+0.61(+3.49%)
Jun 14, 2006	17.31	17.57	17.31	17.48	650,385	+0.04(+0.26%)
Jun 13, 2006	17.48	17.67	17.11	17.43	494,468	-0.34(-1.90%)
Jun 12, 2006	17.95	17.99	17.70	17.77	237,804	-0.16(-0.89%)
Jun 09, 2006	18.13	18.20	17.91	17.93	231,988	-0.08(-0.42%)
Jun 08, 2006	17.76	18.07	17.66	18.01	365,743	-0.39(-2.11%)
Jun 07, 2006	18.43	18.63	18.34	18.39	916,952	-0.27(-1.47%)
Jun 06, 2006	18.59	18.71	18.46	18.67	656,986	-0.22(-1.18%)
Jun 05, 2006	19.20	19.21	18.81	18.89	1,507,926	-0.35(-1.82%)
Jun 02, 2006	19.32	19.32	19.07	19.24	90,374	+0.18(+0.97%)
Jun 01, 2006	18.66	19.06	18.60	19.06	271,124	+0.17(+0.91%)
May 31, 2006	19.02	19.02	18.74	18.88	73,243	+0.16(+0.85%)
May 30, 2006	18.96	18.96	18.69	18.72	280,083	-0.30(-1.57%)
May 26, 2006	18.99	19.06	18.86	19.02	152,930	+0.27(+1.46%)
May 25, 2006	18.77	18.87	18.60	18.75	175,877	+0.26(+1.40%)
May 24, 2006	18.60	18.64	18.26	18.49	165,504	-0.17(-0.91%)
May 23, 2006	18.74	18.89	18.64	18.66	172,262	+0.08(+0.45%)
May 22, 2006	18.55	18.62	18.36	18.58	214,385	-0.29(-1.52%)
May 19, 2006	18.68	18.86	18.58	18.86	322,520	+0.17(+0.92%)
May 18, 2006	18.75	18.85	18.64	18.69	430,970	+0.08(+0.44%)
May 17, 2006	19.35	19.35	18.54	18.61	438,043	-0.71(-3.66%)
May 16, 2006	19.34	19.40	19.24	19.32	125,424	+0.10(+0.50%)
May 15, 2006	19.32	19.39	19.12	19.22	503,113	-0.42(-2.14%)
May 12, 2006	19.82	19.86	19.58	19.64	344,053	-0.24(-1.22%)
May 11, 2006	20.02	20.07	19.88	19.88	279,769	-0.08(-0.41%)
May 10, 2006	19.99	20.07	19.91	19.97	262,323	-0.02(-0.10%)
May 09, 2006	19.97	19.99	19.88	19.98	329,750	+0.16(+0.80%)
May 08, 2006	20.04	20.04	19.81	19.83	221,300	-0.06(-0.29%)
May 05, 2006	19.82	19.88	19.72	19.88	514,587	+0.34(+1.73%)
May 04, 2006	19.42	19.62	19.41	19.55	188,765	+0.20(+1.02%)
May 03, 2006	19.49	19.49	19.26	19.35	471,364	-0.13(-0.69%)
May 02, 2006	19.39	19.50	19.37	19.48	532,190	+0.36(+1.90%)

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.