Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.58	16.11	14.58	16.11	11,652	+0.86(+5.64%)
Jul 28, 2006	15.20	15.25	15.00	15.25	2,400	+0.35(+2.35%)
Jul 27, 2006	15.00	15.00	14.90	14.90	2,868	-0.10(-0.67%)
Jul 26, 2006	15.17	15.35	14.99	15.00	8,394	-0.50(-3.23%)
Jul 25, 2006	15.40	15.50	15.25	15.50	3,705	+0.29(+1.91%)
Jul 24, 2006	15.44	15.44	15.21	15.21	200	+0.01(+0.07%)
Jul 21, 2006	15.10	15.20	15.10	15.20	699	+0.10(+0.66%)
Jul 20, 2006	15.50	16.00	12.45	15.10	20,601	-0.69(-4.37%)
Jul 19, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Jul 18, 2006	16.00	16.20	15.59	15.79	4,681	-0.36(-2.23%)
Jul 17, 2006	16.25	16.25	16.15	16.15	1,131	-0.10(-0.62%)
Jul 14, 2006	16.24	16.25	16.24	16.25	701	+0.00(+0.00%)
Jul 13, 2006	16.50	16.55	16.25	16.25	1,600	+0.00(+0.00%)
Jul 12, 2006	16.25	16.30	16.15	16.25	3,901	-0.50(-2.99%)
Jul 11, 2006	16.97	16.99	16.75	16.75	694	+0.05(+0.30%)
Jul 10, 2006	16.99	17.00	16.69	16.70	3,615	-0.19(-1.12%)
Jul 07, 2006	17.00	17.00	16.89	16.89	5,282	-0.06(-0.35%)
Jul 06, 2006	17.16	17.34	16.95	16.95	14,002	-0.22(-1.28%)
Jul 05, 2006	17.17	17.20	17.17	17.17	5,891	-0.14(-0.80%)
Jul 03, 2006	16.88	17.42	16.88	17.31	1,125	+0.31(+1.81%)
Jun 30, 2006	17.48	18.95	17.00	17.00	10,947	+0.18(+1.07%)
Jun 29, 2006	16.82	16.82	16.82	16.82	100	-0.45(-2.61%)
Jun 28, 2006	17.49	17.49	17.25	17.27	4,527	-0.31(-1.76%)
Jun 27, 2006	17.58	17.58	17.58	17.58	0	+0.00(+0.00%)
Jun 26, 2006	17.75	17.75	17.25	17.58	6,400	-0.50(-2.77%)
Jun 23, 2006	18.08	18.08	18.08	18.08	0	+0.00(+0.00%)
Jun 22, 2006	17.58	18.08	17.58	18.08	200	+0.01(+0.06%)
Jun 21, 2006	18.07	18.07	17.69	18.07	1,300	-0.58(-3.11%)
Jun 20, 2006	17.51	18.65	17.51	18.65	2,233	+0.90(+5.07%)
Jun 19, 2006	17.75	17.75	17.75	17.75	1,000	-0.37(-2.06%)
Jun 16, 2006	18.12	18.12	18.12	18.12	850	+0.12(+0.69%)
Jun 15, 2006	17.68	18.00	17.38	18.00	1,896	+0.31(+1.75%)
Jun 14, 2006	18.00	18.00	17.31	17.69	1,800	-0.33(-1.83%)
Jun 13, 2006	18.02	18.50	18.02	18.02	200	-0.98(-5.16%)
Jun 12, 2006	19.00	19.00	19.00	19.00	100	+0.89(+4.91%)
Jun 09, 2006	18.11	18.11	18.11	18.11	0	+0.00(+0.00%)
Jun 08, 2006	17.81	18.23	17.69	18.11	2,960	-0.43(-2.32%)
Jun 07, 2006	18.00	18.54	18.00	18.54	600	+0.54(+3.03%)
Jun 06, 2006	17.06	18.00	17.06	18.00	6,000	-0.00(-0.02%)
Jun 05, 2006	18.00	18.00	18.00	18.00	1,100	+0.08(+0.45%)
Jun 02, 2006	17.92	17.92	17.69	17.92	2,310	-0.25(-1.38%)
Jun 01, 2006	17.00	18.17	17.00	18.17	1,900	+1.00(+5.82%)
May 31, 2006	16.25	17.25	16.17	17.17	10,479	+0.64(+3.87%)
May 30, 2006	16.69	17.00	16.32	16.53	14,192	-1.11(-6.29%)
May 26, 2006	17.37	17.66	17.37	17.64	1,706	-0.39(-2.16%)
May 25, 2006	18.03	18.03	18.03	18.03	100	-0.22(-1.21%)
May 24, 2006	18.25	18.25	18.25	18.25	0	+0.00(+0.00%)
May 23, 2006	18.25	18.25	18.25	18.25	0	+0.00(+0.00%)
May 22, 2006	18.25	18.25	18.25	18.25	350	-0.48(-2.56%)
May 19, 2006	18.79	18.79	18.53	18.73	7,434	-0.27(-1.42%)
May 18, 2006	19.02	19.02	19.00	19.00	200	+0.00(+0.00%)
May 17, 2006	19.00	19.00	18.39	19.00	1,332	-0.03(-0.16%)
May 16, 2006	19.43	19.43	19.00	19.03	2,670	+0.02(+0.11%)
May 15, 2006	19.01	19.01	19.01	19.01	100	-0.49(-2.51%)
May 12, 2006	19.00	19.74	17.31	19.50	4,934	-0.09(-0.46%)
May 11, 2006	20.22	20.25	19.06	19.59	10,605	-0.64(-3.16%)
May 10, 2006	20.10	20.23	19.38	20.23	2,200	-0.10(-0.49%)
May 09, 2006	20.00	20.33	20.00	20.33	3,865	-0.17(-0.83%)
May 08, 2006	20.60	20.60	20.50	20.50	500	-0.85(-3.98%)
May 05, 2006	21.35	21.35	21.35	21.35	100	+0.00(+0.00%)
May 04, 2006	21.13	21.50	20.79	21.35	4,800	+0.65(+3.14%)
May 03, 2006	20.32	21.02	20.32	20.70	800	-0.22(-1.05%)
May 02, 2006	21.02	21.02	20.11	20.92	819	-0.10(-0.48%)

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.