Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.77	17.94	17.15	17.57	6,074	-0.35(-1.93%)
Jul 28, 2006	18.21	18.21	17.92	17.92	833	-0.29(-1.59%)
Jul 27, 2006	18.21	18.21	18.21	18.21	160	+0.42(+2.36%)
Jul 26, 2006	17.79	17.79	17.79	17.79	106	+0.02(+0.11%)
Jul 25, 2006	18.26	18.26	17.76	17.77	7,312	-0.50(-2.71%)
Jul 24, 2006	18.41	18.49	18.26	18.26	3,582	-0.52(-2.79%)
Jul 21, 2006	18.49	18.79	18.49	18.79	748	+1.02(+5.73%)
Jul 20, 2006	18.46	18.47	17.34	17.77	7,737	-0.84(-4.52%)
Jul 19, 2006	18.46	18.78	18.46	18.61	537	-0.02(-0.10%)
Jul 18, 2006	18.55	18.88	18.55	18.63	699	+0.04(+0.20%)
Jul 17, 2006	19.16	19.16	18.18	18.59	5,558	+0.02(+0.10%)
Jul 14, 2006	18.37	18.83	18.37	18.57	541	+0.02(+0.10%)
Jul 13, 2006	18.53	18.81	18.53	18.55	920	-0.23(-1.24%)
Jul 12, 2006	18.79	19.16	18.70	18.79	5,868	+0.07(+0.40%)
Jul 11, 2006	18.56	18.74	18.56	18.71	652	+0.11(+0.60%)
Jul 10, 2006	18.04	18.62	18.04	18.60	3,455	+0.83(+4.68%)
Jul 07, 2006	17.77	17.77	17.77	17.77	0	+0.00(+0.00%)
Jul 06, 2006	17.77	17.77	17.77	17.77	106	+0.31(+1.77%)
Jul 05, 2006	17.46	17.47	17.46	17.46	909	-0.27(-1.53%)
Jul 03, 2006	17.73	17.73	17.73	17.73	0	+0.00(+0.00%)
Jun 30, 2006	18.07	18.20	17.73	17.73	2,674	+0.04(+0.21%)
Jun 29, 2006	17.69	17.69	17.69	17.69	534	+0.05(+0.31%)
Jun 28, 2006	17.39	17.64	17.39	17.64	676	+0.02(+0.12%)
Jun 27, 2006	17.62	17.62	17.62	17.62	0	+0.00(+0.00%)
Jun 26, 2006	17.62	17.62	17.62	17.62	213	+0.00(+0.00%)
Jun 23, 2006	17.71	17.71	17.58	17.62	480	-0.05(-0.26%)
Jun 22, 2006	17.67	17.67	17.67	17.67	117	+0.00(+0.00%)
Jun 21, 2006	17.67	17.67	17.67	17.67	106	-0.18(-1.00%)
Jun 20, 2006	17.84	17.84	17.84	17.84	0	+0.00(+0.00%)
Jun 19, 2006	17.91	17.91	17.84	17.84	432	+0.06(+0.32%)
Jun 16, 2006	18.41	18.41	17.79	17.79	10,874	-0.55(-3.01%)
Jun 15, 2006	18.10	18.46	18.10	18.34	3,758	-0.10(-0.56%)
Jun 14, 2006	18.44	18.44	18.44	18.44	748	+0.21(+1.18%)
Jun 13, 2006	18.21	18.23	18.21	18.23	1,283	-0.28(-1.52%)
Jun 12, 2006	17.67	18.51	17.67	18.51	595	+0.28(+1.54%)
Jun 09, 2006	18.23	18.23	18.23	18.23	534	+0.46(+2.58%)
Jun 08, 2006	18.47	18.51	17.52	17.77	2,003	-0.32(-1.76%)
Jun 07, 2006	18.09	18.09	18.09	18.09	213	+0.00(+0.00%)
Jun 06, 2006	18.09	18.09	18.09	18.09	106	+0.09(+0.52%)
Jun 05, 2006	17.95	17.99	17.95	17.99	1,818	+0.05(+0.26%)
Jun 02, 2006	17.26	17.95	17.26	17.95	3,767	+0.98(+5.79%)
Jun 01, 2006	16.96	16.96	16.96	16.96	268	+0.11(+0.67%)
May 31, 2006	17.12	17.30	16.83	16.85	2,802	-0.45(-2.59%)
May 30, 2006	17.54	17.54	17.30	17.30	590	-0.08(-0.48%)
May 26, 2006	17.54	17.54	17.38	17.38	403	-0.14(-0.80%)
May 25, 2006	17.61	17.79	17.52	17.52	2,946	-0.21(-1.21%)
May 24, 2006	17.99	17.99	17.58	17.74	22,591	-0.52(-2.87%)
May 23, 2006	18.50	18.50	18.26	18.26	213	+0.50(+2.84%)
May 22, 2006	17.88	18.68	17.76	17.76	2,568	-0.20(-1.09%)
May 19, 2006	17.95	17.95	17.95	17.95	171	-0.27(-1.49%)
May 18, 2006	17.95	18.53	17.89	18.23	2,735	+0.14(+0.78%)
May 17, 2006	18.09	18.09	18.09	18.09	0	+0.00(+0.00%)
May 16, 2006	18.09	18.09	18.09	18.09	0	+0.00(+0.00%)
May 15, 2006	18.27	18.53	18.09	18.09	4,275	-0.91(-4.77%)
May 12, 2006	18.99	18.99	18.99	18.99	0	+0.00(+0.00%)
May 11, 2006	18.46	18.99	18.34	18.99	2,291	+0.19(+0.99%)
May 10, 2006	18.81	18.81	18.81	18.81	0	+0.00(+0.00%)
May 09, 2006	18.97	18.97	18.81	18.81	460	-0.17(-0.89%)
May 08, 2006	18.97	18.97	18.97	18.97	106	+0.00(+0.00%)
May 05, 2006	18.97	19.16	18.97	18.97	1,230	+0.00(+0.00%)
May 04, 2006	18.97	18.97	18.97	18.97	427	+0.19(+1.00%)
May 03, 2006	18.79	18.79	18.79	18.79	0	+0.00(+0.00%)
May 02, 2006	18.79	18.79	18.79	18.79	1,076	-0.09(-0.50%)

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.