Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.40	19.59	19.29	19.43	242,889	-0.06(-0.31%)
Jul 28, 2006	19.20	19.51	19.05	19.49	262,120	+0.05(+0.26%)
Jul 27, 2006	19.37	19.49	19.26	19.44	2,728,192	+0.07(+0.36%)
Jul 26, 2006	19.10	19.38	18.95	19.37	169,151	+0.27(+1.41%)
Jul 25, 2006	18.96	19.10	18.76	19.10	106,939	+0.14(+0.74%)
Jul 24, 2006	18.80	18.99	18.80	18.96	52,996	-0.03(-0.16%)
Jul 21, 2006	18.84	18.99	18.77	18.99	83,304	+0.20(+1.06%)
Jul 20, 2006	18.63	18.79	18.63	18.79	68,623	+0.13(+0.70%)
Jul 19, 2006	18.65	18.83	18.58	18.66	136,357	+0.00(+0.00%)
Jul 18, 2006	19.05	19.12	18.56	18.66	160,555	-0.41(-2.15%)
Jul 17, 2006	18.93	19.19	18.82	19.07	104,033	+0.00(+0.00%)
Jul 14, 2006	19.10	19.10	18.91	19.07	127,861	+0.07(+0.37%)
Jul 13, 2006	19.00	19.09	18.97	19.00	76,779	-0.07(-0.37%)
Jul 12, 2006	19.21	19.21	19.02	19.07	141,892	-0.12(-0.63%)
Jul 11, 2006	18.84	19.20	18.84	19.19	77,759	+0.27(+1.43%)
Jul 10, 2006	19.10	19.10	18.78	18.92	162,969	-0.25(-1.30%)
Jul 07, 2006	19.09	19.17	18.95	19.17	96,472	+0.12(+0.63%)
Jul 06, 2006	18.95	19.05	18.91	19.05	203,240	+0.19(+1.01%)
Jul 05, 2006	18.99	18.99	18.80	18.86	58,349	+0.02(+0.11%)
Jul 03, 2006	18.84	18.84	18.84	18.84	0	+0.00(+0.00%)
Jun 30, 2006	18.84	18.96	18.72	18.84	127,107	+0.04(+0.21%)
Jun 29, 2006	18.80	18.80	18.80	18.80	0	+0.06(+0.32%)
Jun 28, 2006	18.43	18.79	18.40	18.74	148,722	+0.32(+1.74%)
Jun 27, 2006	18.50	18.60	18.40	18.42	110,231	+0.06(+0.33%)
Jun 23, 2006	18.05	18.49	18.05	18.36	149,032	+0.33(+1.83%)
Jun 22, 2006	18.01	18.13	18.00	18.03	141,007	+0.04(+0.22%)
Jun 21, 2006	17.82	18.00	17.82	17.99	165,925	+0.29(+1.64%)
Jun 20, 2006	18.07	18.15	17.69	17.70	191,964	-0.35(-1.94%)
Jun 19, 2006	18.39	18.39	18.05	18.05	133,363	-0.34(-1.85%)
Jun 16, 2006	18.43	18.53	18.31	18.39	143,926	-0.04(-0.22%)
Jun 15, 2006	18.44	18.55	18.36	18.43	108,230	+0.06(+0.33%)
Jun 14, 2006	18.65	18.69	18.35	18.37	116,653	-0.24(-1.29%)
Jun 13, 2006	18.80	18.80	18.49	18.61	292,375	-0.14(-0.75%)
Jun 12, 2006	19.09	19.14	18.73	18.75	56,553	-0.37(-1.94%)
Jun 09, 2006	18.97	19.19	18.92	19.12	75,468	+0.20(+1.06%)
Jun 08, 2006	18.84	19.09	18.81	18.92	68,017	-0.06(-0.32%)
Jun 07, 2006	18.83	19.10	18.83	18.98	113,989	+0.01(+0.05%)
Jun 06, 2006	19.00	19.08	18.81	18.97	57,252	-0.11(-0.58%)
Jun 05, 2006	18.95	19.12	18.95	19.08	81,927	-0.01(-0.05%)
Jun 02, 2006	19.00	19.12	18.75	19.09	78,622	-0.09(-0.47%)
Jun 01, 2006	18.95	19.20	18.80	19.18	90,918	+0.25(+1.32%)
May 31, 2006	19.05	19.25	18.77	18.93	372,208	-0.14(-0.73%)
May 30, 2006	18.80	19.10	18.79	19.07	212,383	+0.33(+1.76%)
May 26, 2006	18.45	18.85	18.40	18.74	88,084	+0.30(+1.63%)
May 25, 2006	18.64	18.79	18.35	18.44	209,659	-0.01(-0.05%)
May 24, 2006	18.65	18.65	18.40	18.45	103,894	-0.16(-0.86%)
May 23, 2006	18.85	18.87	18.60	18.61	325,097	-0.09(-0.48%)
May 22, 2006	18.70	18.70	18.70	18.70	0	+0.00(+0.00%)
May 19, 2006	18.95	18.95	18.55	18.70	101,559	-0.16(-0.85%)
May 18, 2006	18.54	18.96	18.50	18.86	154,733	+0.35(+1.89%)
May 17, 2006	18.64	18.85	18.45	18.51	153,628	+0.03(+0.16%)
May 16, 2006	18.58	18.90	18.36	18.48	174,093	-0.22(-1.18%)
May 15, 2006	18.51	18.83	18.49	18.70	166,967	+0.09(+0.48%)
May 12, 2006	18.21	18.65	18.15	18.61	160,082	+0.50(+2.76%)
May 11, 2006	18.53	18.69	18.11	18.11	365,717	-0.40(-2.16%)
May 10, 2006	18.45	18.93	18.42	18.51	471,590	+0.01(+0.05%)
May 09, 2006	18.94	18.94	18.50	18.50	227,393	-0.49(-2.58%)
May 08, 2006	18.90	19.05	18.80	18.99	101,098	+0.14(+0.74%)
May 05, 2006	18.77	18.90	18.77	18.85	84,854	+0.03(+0.16%)
May 04, 2006	18.96	19.00	18.76	18.82	253,389	-0.14(-0.74%)
May 03, 2006	18.90	19.00	18.78	18.96	192,178	+0.05(+0.26%)
May 02, 2006	19.02	19.03	18.90	18.91	126,443	-0.09(-0.47%)

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.