Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.73	18.64	17.59	18.06	124,220	+0.16(+0.89%)
Jul 28, 2006	17.92	18.31	17.72	17.90	51,885	+0.10(+0.56%)
Jul 27, 2006	19.12	19.14	17.41	17.80	187,084	-1.08(-5.72%)
Jul 26, 2006	18.78	19.24	18.71	18.88	101,200	-0.10(-0.53%)
Jul 25, 2006	18.72	19.50	18.37	18.98	109,146	+0.21(+1.12%)
Jul 24, 2006	19.02	19.21	18.70	18.77	129,468	-0.04(-0.21%)
Jul 21, 2006	18.55	19.00	18.00	18.81	79,071	+0.33(+1.79%)
Jul 20, 2006	19.08	19.79	18.42	18.48	166,539	-0.63(-3.30%)
Jul 19, 2006	19.05	19.70	18.77	19.11	139,124	+0.11(+0.58%)
Jul 18, 2006	18.78	19.37	18.72	19.00	135,139	+0.35(+1.88%)
Jul 17, 2006	18.55	19.17	18.50	18.65	116,859	+0.18(+0.97%)
Jul 14, 2006	18.14	18.95	17.37	18.47	96,649	+0.72(+4.06%)
Jul 13, 2006	18.37	18.64	17.57	17.75	115,809	-0.50(-2.74%)
Jul 12, 2006	18.52	19.20	18.20	18.25	80,069	-0.36(-1.93%)
Jul 11, 2006	18.79	18.93	18.30	18.61	103,881	-0.28(-1.48%)
Jul 10, 2006	18.92	19.05	18.55	18.89	57,737	+0.13(+0.69%)
Jul 07, 2006	19.33	19.39	18.56	18.76	121,610	-0.67(-3.45%)
Jul 06, 2006	19.67	19.80	19.00	19.43	109,717	-0.11(-0.56%)
Jul 05, 2006	19.19	19.55	18.36	19.54	192,814	+0.25(+1.30%)
Jul 03, 2006	19.71	20.00	18.75	19.29	129,858	-0.34(-1.73%)
Jun 30, 2006	19.08	20.10	18.50	19.63	1,721,167	+0.69(+3.64%)
Jun 29, 2006	18.48	19.71	18.35	18.94	671,900	+0.56(+3.05%)
Jun 28, 2006	19.61	20.16	17.94	18.38	349,180	-1.71(-8.51%)
Jun 27, 2006	20.05	20.29	19.60	20.09	87,568	-0.04(-0.20%)
Jun 26, 2006	20.11	20.74	19.53	20.13	100,200	+0.13(+0.65%)
Jun 23, 2006	20.32	20.79	19.47	20.00	143,076	-0.47(-2.30%)
Jun 22, 2006	21.25	21.25	20.02	20.47	180,442	-0.67(-3.17%)
Jun 21, 2006	20.46	21.54	19.87	21.14	225,123	+0.82(+4.04%)
Jun 20, 2006	19.11	21.06	18.72	20.32	239,356	+1.32(+6.95%)
Jun 19, 2006	19.32	22.85	18.74	19.00	146,646	-0.32(-1.66%)
Jun 16, 2006	19.61	19.95	19.18	19.32	108,165	-0.03(-0.16%)
Jun 15, 2006	18.01	19.71	17.95	19.35	179,321	+1.47(+8.22%)
Jun 14, 2006	18.14	18.50	17.45	17.88	152,024	-0.07(-0.39%)
Jun 13, 2006	18.34	18.51	17.60	17.95	259,788	-0.46(-2.50%)
Jun 12, 2006	19.99	19.99	18.28	18.41	252,090	-1.59(-7.95%)
Jun 09, 2006	19.82	20.55	19.52	20.00	160,469	+0.27(+1.37%)
Jun 08, 2006	20.02	20.41	18.51	19.73	229,761	-0.48(-2.38%)
Jun 07, 2006	20.24	21.00	20.16	20.21	171,354	-0.03(-0.15%)
Jun 06, 2006	21.20	21.20	19.25	20.24	356,412	-0.91(-4.30%)
Jun 05, 2006	22.04	22.04	21.10	21.15	179,143	-1.06(-4.77%)
Jun 02, 2006	20.18	23.35	19.73	22.21	572,304	+2.23(+11.16%)
Jun 01, 2006	20.19	20.85	19.93	19.98	182,014	-0.02(-0.10%)
May 31, 2006	19.52	20.09	19.26	20.00	95,775	+0.72(+3.73%)
May 30, 2006	19.82	20.05	19.28	19.28	65,184	-0.72(-3.60%)
May 26, 2006	20.04	20.04	19.70	20.00	62,261	+0.00(+0.00%)
May 25, 2006	19.81	20.17	19.81	20.00	115,815	+0.29(+1.47%)
May 24, 2006	20.04	20.11	19.27	19.71	169,753	-0.30(-1.50%)
May 23, 2006	19.31	20.09	19.31	20.01	374,998	+0.84(+4.38%)
May 22, 2006	18.72	19.35	18.24	19.17	235,489	+0.41(+2.16%)
May 19, 2006	18.39	18.82	18.05	18.77	243,210	+0.62(+3.45%)
May 18, 2006	17.21	18.42	17.18	18.14	283,514	+1.13(+6.64%)
May 17, 2006	17.19	17.32	16.74	17.01	131,736	-0.09(-0.53%)
May 16, 2006	17.15	17.64	16.69	17.10	150,565	-0.07(-0.41%)
May 15, 2006	18.23	18.30	16.82	17.17	250,524	-1.24(-6.74%)
May 12, 2006	18.69	18.89	18.19	18.41	98,689	-0.33(-1.76%)
May 11, 2006	19.90	19.90	18.74	18.74	120,333	-1.16(-5.83%)
May 10, 2006	19.57	20.04	19.18	19.90	92,772	+0.47(+2.42%)
May 09, 2006	19.59	19.85	18.98	19.43	64,429	-0.03(-0.15%)
May 08, 2006	19.78	19.78	19.19	19.46	64,065	-0.09(-0.46%)
May 05, 2006	18.54	19.72	18.50	19.55	175,925	+1.08(+5.85%)
May 04, 2006	18.40	18.78	17.87	18.47	184,659	-0.33(-1.76%)
May 03, 2006	19.30	19.61	18.72	18.80	136,235	-0.80(-4.08%)
May 02, 2006	19.04	19.89	19.00	19.60	152,064	+0.56(+2.94%)

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.