Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.86	17.88	17.78	17.85	818,155	-0.01(-0.05%)
Jul 28, 2006	18.09	18.12	17.71	17.86	1,225,377	-0.14(-0.76%)
Jul 27, 2006	18.27	18.41	17.95	17.99	1,284,332	-0.27(-1.45%)
Jul 26, 2006	18.34	18.36	18.16	18.26	2,258,389	-0.06(-0.32%)
Jul 25, 2006	18.63	18.64	18.20	18.32	2,267,560	-0.30(-1.60%)
Jul 24, 2006	18.51	19.38	18.52	18.62	3,511,716	+0.11(+0.62%)
Jul 21, 2006	18.63	18.63	18.34	18.50	740,860	-0.12(-0.66%)
Jul 20, 2006	18.07	18.95	18.07	18.63	2,636,353	+0.59(+3.25%)
Jul 19, 2006	17.89	18.22	17.71	18.04	1,294,376	+0.41(+2.31%)
Jul 18, 2006	17.93	17.94	17.47	17.63	1,393,725	-0.31(-1.71%)
Jul 17, 2006	17.59	17.99	17.59	17.94	1,046,986	+0.32(+1.79%)
Jul 14, 2006	17.85	17.85	17.50	17.62	1,193,280	-0.26(-1.43%)
Jul 13, 2006	18.07	18.14	17.88	17.88	1,155,724	-0.26(-1.44%)
Jul 12, 2006	18.27	18.39	18.05	18.14	936,064	-0.20(-1.10%)
Jul 11, 2006	18.25	18.43	18.13	18.34	835,623	+0.09(+0.50%)
Jul 10, 2006	18.18	18.39	18.14	18.25	1,349,618	+0.04(+0.23%)
Jul 07, 2006	18.06	18.32	18.01	18.21	519,235	+0.15(+0.84%)
Jul 06, 2006	18.04	18.22	18.01	18.06	769,463	+0.00(+0.03%)
Jul 05, 2006	18.11	18.22	17.92	18.05	1,017,509	-0.05(-0.30%)
Jul 03, 2006	18.17	18.22	18.04	18.11	574,696	-0.02(-0.10%)
Jun 30, 2006	17.89	18.13	17.75	18.13	1,633,691	+0.27(+1.54%)
Jun 29, 2006	17.88	17.96	17.76	17.85	1,220,355	+0.06(+0.33%)
Jun 28, 2006	17.90	17.97	17.72	17.79	1,047,859	-0.10(-0.54%)
Jun 27, 2006	18.14	18.20	17.86	17.89	893,923	-0.21(-1.14%)
Jun 26, 2006	18.16	18.31	18.04	18.09	816,409	+0.05(+0.25%)
Jun 23, 2006	18.19	18.19	17.97	18.05	1,204,853	-0.28(-1.52%)
Jun 22, 2006	18.43	18.48	18.22	18.33	784,093	-0.15(-0.82%)
Jun 21, 2006	18.11	18.59	18.09	18.48	2,029,341	+0.35(+1.95%)
Jun 20, 2006	18.28	18.32	18.08	18.13	2,105,763	-0.18(-1.00%)
Jun 19, 2006	18.20	18.68	18.19	18.31	2,205,767	+0.12(+0.65%)
Jun 16, 2006	18.11	18.31	18.09	18.19	2,314,942	+0.30(+1.69%)
Jun 15, 2006	17.60	17.98	17.49	17.89	2,478,049	+0.38(+2.17%)
Jun 14, 2006	17.82	17.84	17.39	17.51	3,674,168	-0.31(-1.72%)
Jun 13, 2006	18.22	18.24	17.77	17.82	2,114,060	-0.42(-2.29%)
Jun 12, 2006	18.49	18.52	18.18	18.23	1,495,039	-0.22(-1.19%)
Jun 09, 2006	18.83	19.02	18.39	18.45	2,995,974	-0.33(-1.73%)
Jun 08, 2006	18.95	19.19	18.60	18.78	1,921,476	-0.06(-0.34%)
Jun 07, 2006	18.38	19.10	18.38	18.84	1,886,322	+0.50(+2.72%)
Jun 06, 2006	18.43	18.43	18.17	18.34	957,026	-0.09(-0.47%)
Jun 05, 2006	18.71	18.75	18.32	18.43	1,132,361	-0.27(-1.47%)
Jun 02, 2006	18.70	18.78	18.62	18.70	743,917	+0.06(+0.32%)
Jun 01, 2006	18.45	18.91	18.25	18.64	1,577,575	+0.20(+1.07%)
May 31, 2006	18.78	18.94	18.31	18.45	2,813,216	-0.02(-0.12%)
May 30, 2006	18.58	18.58	18.42	18.47	1,120,788	-0.10(-0.54%)
May 26, 2006	18.38	18.70	18.32	18.57	1,108,560	+0.22(+1.20%)
May 25, 2006	18.46	18.46	18.32	18.35	1,070,131	-0.03(-0.15%)
May 24, 2006	18.33	18.44	18.15	18.38	1,572,553	+0.01(+0.08%)
May 23, 2006	18.92	18.92	18.26	18.36	2,399,007	-0.47(-2.48%)
May 22, 2006	18.76	18.91	18.73	18.83	1,593,515	+0.00(+0.00%)
May 19, 2006	18.90	18.91	18.64	18.83	1,261,623	-0.03(-0.15%)
May 18, 2006	18.80	19.00	18.72	18.86	1,234,548	+0.05(+0.29%)
May 17, 2006	18.57	18.95	18.57	18.80	1,196,774	+0.21(+1.11%)
May 16, 2006	18.38	18.64	18.31	18.60	914,448	+0.26(+1.40%)
May 15, 2006	18.39	18.50	18.30	18.34	1,557,924	-0.09(-0.50%)
May 12, 2006	18.54	18.54	18.33	18.43	1,256,165	-0.11(-0.62%)
May 11, 2006	18.75	18.75	18.51	18.55	924,928	-0.19(-1.00%)
May 10, 2006	18.62	18.78	18.62	18.74	1,144,806	+0.07(+0.39%)
May 09, 2006	18.59	18.75	18.43	18.66	1,280,183	+0.06(+0.32%)
May 08, 2006	18.69	18.90	18.53	18.60	1,220,137	-0.07(-0.39%)
May 05, 2006	18.63	18.73	18.59	18.68	1,256,601	+0.09(+0.47%)
May 04, 2006	18.60	18.75	18.58	18.59	976,241	-0.01(-0.05%)
May 03, 2006	18.64	18.70	18.55	18.60	1,707,057	-0.07(-0.37%)
May 02, 2006	18.73	18.82	18.66	18.67	1,048,078	-0.05(-0.24%)

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.