Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.89	21.18	20.58	20.95	532,115	-0.05(-0.24%)
Jul 28, 2006	20.94	21.21	20.71	21.00	609,089	+0.06(+0.29%)
Jul 27, 2006	21.14	21.38	20.82	20.94	696,751	-0.06(-0.29%)
Jul 26, 2006	21.30	21.74	20.93	21.00	1,225,413	-0.03(-0.14%)
Jul 25, 2006	19.89	21.16	19.67	21.03	1,962,621	+1.40(+7.13%)
Jul 24, 2006	18.91	19.74	18.65	19.63	574,376	+0.72(+3.81%)
Jul 21, 2006	19.01	19.10	18.50	18.91	445,993	-0.21(-1.10%)
Jul 20, 2006	19.67	20.16	19.07	19.12	728,791	-0.42(-2.15%)
Jul 19, 2006	18.74	19.75	18.65	19.54	460,672	+0.85(+4.55%)
Jul 18, 2006	18.62	18.90	18.28	18.69	376,920	+0.19(+1.03%)
Jul 17, 2006	19.01	19.28	18.45	18.50	528,556	-0.05(-0.27%)
Jul 14, 2006	18.95	19.18	18.35	18.55	638,824	-0.43(-2.27%)
Jul 13, 2006	19.53	19.65	18.89	18.98	581,228	-0.68(-3.46%)
Jul 12, 2006	19.15	19.83	19.10	19.66	415,796	+0.42(+2.18%)
Jul 11, 2006	18.78	19.25	18.54	19.24	314,503	+0.38(+2.01%)
Jul 10, 2006	18.86	19.37	18.72	18.86	200,803	+0.00(+0.00%)
Jul 07, 2006	18.94	19.20	18.59	18.86	263,367	-0.13(-0.68%)
Jul 06, 2006	19.11	19.16	18.76	18.99	210,644	-0.09(-0.47%)
Jul 05, 2006	19.29	19.48	18.67	19.08	304,072	-0.41(-2.10%)
Jul 03, 2006	19.63	19.68	19.16	19.49	232,516	-0.06(-0.31%)
Jun 30, 2006	18.91	19.60	18.85	19.55	1,011,899	+0.76(+4.04%)
Jun 29, 2006	17.55	18.81	17.53	18.79	803,100	+1.32(+7.56%)
Jun 28, 2006	17.36	17.68	17.20	17.47	305,279	+0.20(+1.16%)
Jun 27, 2006	17.84	18.02	17.20	17.27	283,342	-0.62(-3.47%)
Jun 26, 2006	17.59	17.98	17.57	17.89	272,700	+0.37(+2.11%)
Jun 23, 2006	17.03	17.64	16.88	17.52	377,322	+0.29(+1.68%)
Jun 22, 2006	17.03	17.27	16.85	17.23	691,981	+0.09(+0.53%)
Jun 21, 2006	17.21	17.39	17.03	17.14	636,713	-0.10(-0.58%)
Jun 20, 2006	17.24	17.40	17.07	17.24	430,362	-0.07(-0.40%)
Jun 19, 2006	17.66	17.72	17.02	17.31	568,407	-0.31(-1.76%)
Jun 16, 2006	18.36	18.42	17.31	17.62	1,149,786	-0.77(-4.19%)
Jun 15, 2006	17.50	18.49	17.45	18.39	373,332	+0.97(+5.57%)
Jun 14, 2006	17.61	17.75	16.81	17.42	640,822	-0.11(-0.63%)
Jun 13, 2006	17.21	18.29	17.12	17.53	358,045	+0.22(+1.27%)
Jun 12, 2006	18.17	18.18	17.24	17.31	505,933	-0.89(-4.89%)
Jun 09, 2006	18.56	18.66	18.06	18.20	208,819	-0.34(-1.83%)
Jun 08, 2006	18.41	18.60	17.76	18.54	426,820	+0.00(+0.00%)
Jun 07, 2006	18.02	18.99	17.99	18.54	386,768	+0.49(+2.71%)
Jun 06, 2006	18.14	18.33	17.56	18.05	395,456	+0.01(+0.06%)
Jun 05, 2006	18.31	18.37	17.99	18.04	507,312	-0.30(-1.64%)
Jun 02, 2006	18.44	18.70	18.18	18.34	366,533	-0.15(-0.81%)
Jun 01, 2006	18.62	18.63	18.16	18.49	365,527	-0.01(-0.05%)
May 31, 2006	18.19	18.50	18.08	18.50	571,163	+0.43(+2.38%)
May 30, 2006	18.48	18.65	17.98	18.07	442,330	-0.55(-2.95%)
May 26, 2006	18.60	18.71	18.41	18.62	410,188	+0.02(+0.11%)
May 25, 2006	18.10	18.63	17.68	18.60	582,147	+0.62(+3.45%)
May 24, 2006	18.07	18.25	17.34	17.98	536,842	-0.16(-0.88%)
May 23, 2006	18.55	18.81	18.14	18.14	530,997	-0.35(-1.89%)
May 22, 2006	18.21	18.63	18.07	18.49	553,641	+0.07(+0.38%)
May 19, 2006	17.48	18.64	17.21	18.42	649,963	+0.85(+4.84%)
May 18, 2006	18.02	18.22	17.49	17.57	386,722	-0.43(-2.39%)
May 17, 2006	17.92	18.21	17.63	18.00	566,640	-0.12(-0.66%)
May 16, 2006	17.82	18.15	17.65	18.12	458,053	+0.27(+1.51%)
May 15, 2006	18.29	18.43	17.84	17.85	581,451	-0.55(-2.99%)
May 12, 2006	18.15	18.56	18.12	18.40	595,612	+0.34(+1.88%)
May 11, 2006	18.63	18.63	17.98	18.06	562,576	-0.45(-2.43%)
May 10, 2006	19.00	19.10	18.50	18.51	197,408	-0.50(-2.63%)
May 09, 2006	19.29	19.31	18.83	19.01	310,299	-0.35(-1.81%)
May 08, 2006	19.15	19.41	19.06	19.36	387,897	+0.17(+0.89%)
May 05, 2006	18.55	19.28	18.36	19.19	719,823	+0.74(+4.01%)
May 04, 2006	18.44	18.55	18.18	18.45	332,350	-0.12(-0.65%)
May 03, 2006	18.67	18.86	18.33	18.57	706,504	-0.02(-0.11%)
May 02, 2006	18.80	19.09	18.32	18.59	450,516	-0.18(-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.