Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.40	18.57	18.40	18.57	1,344	+0.10(+0.57%)
Jul 28, 2006	18.29	18.48	18.29	18.46	16,584	+0.29(+1.62%)
Jul 27, 2006	18.37	18.45	18.16	18.17	8,516	-0.21(-1.17%)
Jul 26, 2006	18.34	18.48	18.34	18.38	17,928	-0.06(-0.33%)
Jul 25, 2006	18.25	18.44	18.25	18.44	8,067	+0.20(+1.09%)
Jul 24, 2006	18.03	18.24	18.03	18.24	9,412	+0.46(+2.56%)
Jul 21, 2006	17.95	17.95	17.75	17.79	36,754	-0.36(-1.97%)
Jul 20, 2006	18.37	18.37	18.15	18.15	11,653	-0.48(-2.58%)
Jul 19, 2006	18.45	18.66	18.45	18.62	62,750	+0.55(+3.04%)
Jul 18, 2006	17.99	18.08	17.96	18.08	6,723	+0.01(+0.05%)
Jul 17, 2006	18.21	18.26	18.07	18.07	12,550	-0.19(-1.04%)
Jul 14, 2006	18.24	18.28	18.03	18.26	122,812	-0.13(-0.69%)
Jul 13, 2006	18.53	18.60	18.37	18.38	38,098	-0.35(-1.86%)
Jul 12, 2006	18.85	18.91	18.73	18.73	8,067	-0.25(-1.29%)
Jul 11, 2006	18.80	18.98	18.68	18.98	335,716	+0.10(+0.53%)
Jul 10, 2006	19.05	19.09	18.83	18.88	502,454	-0.12(-0.66%)
Jul 07, 2006	19.21	19.24	19.00	19.00	10,309	-0.24(-1.25%)
Jul 06, 2006	19.34	19.35	19.20	19.24	5,826	-0.03(-0.14%)
Jul 05, 2006	19.42	19.42	19.18	19.27	46,166	-0.26(-1.31%)
Jul 03, 2006	19.37	19.55	19.37	19.53	108,021	+0.18(+0.92%)
Jun 30, 2006	19.33	19.35	19.22	19.35	16,135	+0.56(+2.96%)
Jun 29, 2006	18.83	18.83	18.79	18.79	9,412	+0.23(+1.26%)
Jun 28, 2006	18.48	18.56	18.42	18.56	4,033	-0.09(-0.48%)
Jun 27, 2006	18.61	18.65	18.60	18.65	8,964	-0.13(-0.71%)
Jun 26, 2006	18.78	18.78	18.78	18.78	1,344	+0.11(+0.57%)
Jun 23, 2006	18.48	18.74	18.47	18.67	44,373	+0.18(+0.95%)
Jun 22, 2006	18.55	18.55	18.42	18.50	59,613	-0.07(-0.38%)
Jun 21, 2006	18.24	18.66	18.24	18.57	16,584	+0.36(+2.00%)
Jun 20, 2006	18.26	18.32	18.20	18.21	20,169	-0.08(-0.42%)
Jun 19, 2006	18.62	18.62	18.28	18.28	17,928	-0.34(-1.84%)
Jun 16, 2006	18.70	18.70	18.56	18.62	7,619	-0.14(-0.77%)
Jun 15, 2006	18.40	18.82	18.40	18.77	94,126	+0.66(+3.62%)
Jun 14, 2006	18.06	18.22	18.00	18.11	30,927	+0.02(+0.14%)
Jun 13, 2006	18.22	18.40	17.95	18.09	74,852	-0.27(-1.45%)
Jun 12, 2006	18.86	18.86	18.35	18.35	28,686	-0.54(-2.87%)
Jun 09, 2006	19.03	19.17	18.90	18.90	24,652	-0.06(-0.33%)
Jun 08, 2006	18.77	18.98	18.44	18.96	768,249	-0.14(-0.75%)
Jun 07, 2006	19.23	19.37	19.10	19.10	15,239	-0.12(-0.60%)
Jun 06, 2006	19.32	19.32	19.02	19.22	17,480	-0.12(-0.63%)
Jun 05, 2006	19.83	19.84	19.32	19.34	23,307	-0.56(-2.81%)
Jun 02, 2006	19.83	19.93	19.80	19.90	6,275	+0.05(+0.25%)
Jun 01, 2006	19.56	19.85	19.56	19.85	13,446	+0.44(+2.25%)
May 31, 2006	19.32	19.46	19.29	19.41	21,066	+0.15(+0.79%)
May 30, 2006	19.57	19.57	19.26	19.26	43,925	-0.40(-2.02%)
May 26, 2006	19.61	19.66	19.61	19.66	10,309	+0.17(+0.87%)
May 25, 2006	19.32	19.49	19.27	19.49	68,129	+0.31(+1.63%)
May 24, 2006	19.07	19.36	18.84	19.18	303,444	-0.09(-0.45%)
May 23, 2006	19.60	19.61	19.27	19.27	9,860	+0.02(+0.11%)
May 22, 2006	19.22	19.27	19.07	19.24	64,543	-0.31(-1.57%)
May 19, 2006	19.42	19.61	19.26	19.55	32,720	+0.10(+0.49%)
May 18, 2006	19.81	19.81	19.45	19.45	13,446	-0.23(-1.17%)
May 17, 2006	19.94	19.96	19.67	19.68	101,745	-0.33(-1.65%)
May 16, 2006	20.10	20.10	19.96	20.01	53,338	-0.05(-0.24%)
May 15, 2006	20.01	20.15	19.88	20.06	186,907	-0.16(-0.79%)
May 12, 2006	20.44	20.44	20.22	20.22	25,100	-0.42(-2.05%)
May 11, 2006	21.06	21.06	20.63	20.65	17,032	-0.43(-2.05%)
May 10, 2006	21.18	21.18	21.07	21.08	8,964	-0.15(-0.72%)
May 09, 2006	21.21	21.26	21.21	21.24	8,516	+0.04(+0.19%)
May 08, 2006	21.25	21.25	21.13	21.20	10,309	-0.04(-0.21%)
May 05, 2006	21.18	21.26	21.12	21.24	15,687	+0.23(+1.07%)
May 04, 2006	20.89	21.01	20.88	21.01	15,687	+0.16(+0.75%)
May 03, 2006	20.82	20.86	20.76	20.86	16,584	+0.01(+0.04%)
May 02, 2006	20.76	20.89	20.76	20.85	36,305	+0.09(+0.43%)

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.