Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.80	20.20	19.75	19.80	7,010	+0.30(+1.54%)
Jul 28, 2006	19.50	19.85	19.45	19.50	27,813	+0.55(+2.90%)
Jul 27, 2006	18.95	19.26	18.95	18.95	9,738	+0.05(+0.26%)
Jul 26, 2006	18.90	19.15	18.65	18.90	8,650	+0.10(+0.53%)
Jul 25, 2006	18.80	19.00	18.80	18.80	21,463	-0.60(-3.09%)
Jul 24, 2006	19.40	19.40	18.90	19.40	29,745	+0.65(+3.47%)
Jul 21, 2006	18.75	18.85	18.75	18.75	4,249	-0.35(-1.83%)
Jul 20, 2006	19.10	19.30	19.00	19.10	13,030	+0.00(+0.00%)
Jul 19, 2006	19.10	19.10	18.40	19.10	16,022	-0.05(-0.26%)
Jul 18, 2006	19.15	19.45	19.00	19.15	16,739	+0.00(+0.00%)
Jul 17, 2006	19.15	19.30	19.05	19.15	18,131	-0.15(-0.78%)
Jul 14, 2006	19.30	19.75	19.30	19.30	17,353	-0.20(-1.03%)
Jul 13, 2006	19.50	19.95	19.50	19.50	12,771	+0.00(+0.00%)
Jul 12, 2006	19.50	19.93	19.50	19.50	8,778	-0.25(-1.27%)
Jul 11, 2006	19.75	20.05	19.75	19.75	8,887	+0.00(+0.00%)
Jul 10, 2006	19.75	20.10	19.65	19.75	9,695	+0.65(+3.40%)
Jul 07, 2006	19.10	19.65	19.10	19.10	9,371	-0.15(-0.78%)
Jul 06, 2006	19.25	19.25	18.95	19.25	6,450	+0.25(+1.32%)
Jul 05, 2006	19.00	19.30	19.00	19.00	9,117	-0.30(-1.55%)
Jul 03, 2006	19.30	19.65	19.25	19.30	9,461	-0.10(-0.52%)
Jun 30, 2006	19.40	19.65	19.40	19.40	13,461	+0.35(+1.84%)
Jun 29, 2006	19.05	19.05	19.05	19.05	0	+1.40(+7.93%)
Jun 28, 2006	17.65	17.95	17.60	17.65	14,531	-0.05(-0.28%)
Jun 27, 2006	17.70	18.10	17.70	17.70	67,593	+0.15(+0.85%)
Jun 23, 2006	17.55	17.80	17.55	17.55	6,022	+0.05(+0.29%)
Jun 22, 2006	17.50	17.70	17.50	17.50	7,280	-0.30(-1.69%)
Jun 21, 2006	17.80	17.95	17.60	17.80	19,106	+0.25(+1.42%)
Jun 20, 2006	17.55	17.80	17.50	17.55	13,598	+0.25(+1.45%)
Jun 19, 2006	17.30	17.55	17.30	17.30	9,513	+0.25(+1.47%)
Jun 16, 2006	17.05	17.55	17.05	17.05	23,522	+0.40(+2.40%)
Jun 15, 2006	16.65	16.80	16.55	16.65	41,070	+0.25(+1.52%)
Jun 14, 2006	16.40	16.80	16.40	16.40	23,671	+0.25(+1.55%)
Jun 13, 2006	16.15	17.00	16.15	16.15	15,023	-0.75(-4.44%)
Jun 12, 2006	16.90	17.50	16.90	16.90	6,718	-0.10(-0.59%)
Jun 09, 2006	17.00	17.20	17.00	17.00	10,509	+0.45(+2.72%)
Jun 08, 2006	16.55	16.65	16.50	16.55	14,005	-1.25(-7.02%)
Jun 07, 2006	17.80	18.15	17.70	17.80	12,818	+0.20(+1.14%)
Jun 06, 2006	17.60	18.05	17.60	17.60	8,981	-0.25(-1.40%)
Jun 05, 2006	17.85	17.95	17.85	17.85	4,276	-0.60(-3.25%)
Jun 02, 2006	18.45	18.60	18.00	18.45	77,694	+0.65(+3.65%)
Jun 01, 2006	17.80	17.95	17.55	17.80	17,843	+0.05(+0.28%)
May 31, 2006	17.75	18.10	17.60	17.75	89,069	+0.15(+0.85%)
May 30, 2006	17.60	17.85	17.60	17.60	15,278	-0.40(-2.22%)
May 26, 2006	18.00	18.15	18.00	18.00	45,714	+0.15(+0.84%)
May 25, 2006	17.85	17.90	17.75	17.85	20,209	-0.25(-1.38%)
May 24, 2006	18.10	18.15	17.85	18.10	13,104	+0.10(+0.56%)
May 23, 2006	18.00	18.25	18.00	18.00	13,401	-0.10(-0.55%)
May 22, 2006	18.10	18.10	17.90	18.10	22,134	-0.70(-3.72%)
May 19, 2006	18.80	19.29	18.75	18.80	12,535	+0.70(+3.87%)
May 18, 2006	18.10	18.40	18.08	18.10	22,196	-0.06(-0.33%)
May 17, 2006	18.95	19.10	18.16	18.16	50,977	-0.79(-4.17%)
May 16, 2006	18.95	19.35	18.85	18.95	23,384	-0.60(-3.07%)
May 15, 2006	19.55	19.95	19.50	19.55	7,085	-0.15(-0.76%)
May 12, 2006	19.70	20.35	19.70	19.70	5,523	+0.10(+0.51%)
May 11, 2006	19.60	20.15	19.60	19.60	13,137	-0.45(-2.24%)
May 10, 2006	20.05	20.64	20.05	20.05	8,105	-0.30(-1.47%)
May 09, 2006	20.35	20.45	20.35	20.35	9,403	+0.10(+0.49%)
May 08, 2006	20.25	20.65	20.25	20.25	5,161	+0.40(+2.02%)
May 05, 2006	19.85	19.95	19.70	19.85	20,473	+0.25(+1.28%)
May 04, 2006	19.60	19.95	19.60	19.60	7,451	+0.05(+0.26%)
May 03, 2006	19.55	20.00	19.55	19.55	8,512	-0.15(-0.76%)
May 02, 2006	19.70	19.95	19.60	19.70	39,937	+0.15(+0.77%)

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.