Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.11	20.22	19.81	19.89	46,313	-0.28(-1.39%)
Jul 28, 2006	20.17	20.31	20.16	20.17	31,526	+0.01(+0.04%)
Jul 27, 2006	20.07	20.54	20.07	20.16	229,892	+0.27(+1.33%)
Jul 26, 2006	19.53	20.14	19.53	19.89	68,632	+0.30(+1.54%)
Jul 25, 2006	19.36	19.68	19.23	19.59	64,866	+0.18(+0.92%)
Jul 24, 2006	18.98	19.41	18.98	19.41	71,701	+0.44(+2.34%)
Jul 21, 2006	18.95	19.05	18.82	18.97	24,272	+0.00(+0.00%)
Jul 20, 2006	18.92	19.28	18.92	18.97	42,128	+0.10(+0.53%)
Jul 19, 2006	18.47	18.96	18.47	18.87	96,671	+0.35(+1.90%)
Jul 18, 2006	18.46	18.57	18.24	18.52	50,777	+0.14(+0.74%)
Jul 17, 2006	18.60	18.60	18.24	18.38	73,933	-0.36(-1.91%)
Jul 14, 2006	18.85	18.92	18.52	18.74	57,473	-0.21(-1.10%)
Jul 13, 2006	19.17	19.22	18.86	18.95	62,355	-0.29(-1.53%)
Jul 12, 2006	19.37	19.37	18.74	19.24	80,350	-0.06(-0.30%)
Jul 11, 2006	19.13	19.48	18.88	19.30	83,280	+0.16(+0.86%)
Jul 10, 2006	19.28	19.30	19.08	19.13	70,167	-0.14(-0.74%)
Jul 07, 2006	19.44	19.58	19.25	19.28	82,443	-0.16(-0.81%)
Jul 06, 2006	19.61	19.61	19.26	19.43	657,870	-0.01(-0.04%)
Jul 05, 2006	19.75	19.75	19.37	19.44	175,627	-0.17(-0.88%)
Jul 03, 2006	19.71	19.78	19.29	19.61	149,959	+0.69(+3.64%)
Jun 30, 2006	19.00	19.15	18.86	18.93	42,686	+0.24(+1.31%)
Jun 29, 2006	18.22	18.82	18.19	18.68	56,915	+0.46(+2.52%)
Jun 28, 2006	18.27	18.33	18.09	18.22	134,754	+0.10(+0.55%)
Jun 27, 2006	18.24	18.49	17.94	18.12	43,802	-0.12(-0.67%)
Jun 26, 2006	18.24	18.55	18.21	18.24	27,341	-0.17(-0.93%)
Jun 23, 2006	18.21	18.60	18.15	18.42	35,711	+0.03(+0.16%)
Jun 22, 2006	18.52	18.57	17.96	18.39	85,372	-0.31(-1.65%)
Jun 21, 2006	18.67	18.82	18.47	18.70	40,175	+0.16(+0.89%)
Jun 20, 2006	18.34	18.67	18.29	18.53	251,095	+0.22(+1.17%)
Jun 19, 2006	18.59	18.75	18.21	18.32	249,282	-0.45(-2.41%)
Jun 16, 2006	18.65	18.87	18.62	18.77	134,754	-0.06(-0.30%)
Jun 15, 2006	18.46	18.82	18.37	18.82	182,602	+0.83(+4.62%)
Jun 14, 2006	18.03	18.29	17.61	17.99	350,976	-0.02(-0.12%)
Jun 13, 2006	19.00	19.00	17.92	18.01	329,493	-1.03(-5.38%)
Jun 12, 2006	18.60	20.00	18.60	19.04	253,885	+0.27(+1.41%)
Jun 09, 2006	19.04	19.24	18.69	18.77	68,911	-0.27(-1.39%)
Jun 08, 2006	18.80	19.05	18.46	19.04	147,170	+0.16(+0.84%)
Jun 07, 2006	19.10	19.25	18.83	18.88	146,333	-0.32(-1.68%)
Jun 06, 2006	19.46	19.56	19.04	19.20	138,939	-0.37(-1.87%)
Jun 05, 2006	19.68	19.82	19.37	19.57	148,704	-0.10(-0.51%)
Jun 02, 2006	19.68	19.84	19.46	19.67	52,032	-0.01(-0.04%)
Jun 01, 2006	19.53	19.84	19.46	19.68	53,706	+0.30(+1.55%)
May 31, 2006	19.43	19.61	19.21	19.38	94,439	+0.06(+0.33%)
May 30, 2006	19.36	19.66	18.77	19.31	98,485	-0.57(-2.85%)
May 26, 2006	20.02	20.04	19.67	19.88	48,684	+0.03(+0.14%)
May 25, 2006	19.29	20.07	19.29	19.85	79,792	+0.56(+2.90%)
May 24, 2006	19.15	19.39	18.82	19.29	378,596	-0.11(-0.55%)
May 23, 2006	19.79	19.83	19.40	19.40	214,268	-0.15(-0.77%)
May 22, 2006	19.36	19.60	19.28	19.55	320,147	-0.38(-1.91%)
May 19, 2006	20.06	20.14	19.65	19.93	153,726	-0.23(-1.14%)
May 18, 2006	20.40	20.40	19.97	20.16	200,597	-0.17(-0.85%)
May 17, 2006	20.51	20.65	20.15	20.33	258,628	-0.25(-1.22%)
May 16, 2006	20.57	21.19	20.43	20.58	65,424	+0.07(+0.35%)
May 15, 2006	20.29	21.02	20.28	20.51	98,206	-0.39(-1.85%)
May 12, 2006	21.15	21.22	20.72	20.90	86,488	-0.34(-1.62%)
May 11, 2006	21.51	21.89	21.22	21.24	64,029	-0.11(-0.50%)
May 10, 2006	21.36	21.46	21.22	21.35	125,826	-0.05(-0.23%)
May 09, 2006	21.48	21.50	21.30	21.40	215,663	-0.03(-0.13%)
May 08, 2006	21.43	21.61	21.43	21.43	166,560	-0.15(-0.70%)
May 05, 2006	21.36	21.64	21.36	21.58	150,796	+0.21(+1.01%)
May 04, 2006	21.43	21.59	21.25	21.36	125,547	-0.11(-0.50%)
May 03, 2006	21.43	21.55	21.43	21.47	19,808	-0.04(-0.20%)
May 02, 2006	21.65	21.81	21.43	21.51	173,674	-0.21(-0.96%)

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.