Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.89	17.94	17.86	17.90	730,232	-0.01(-0.03%)
Jul 28, 2006	17.77	17.93	17.74	17.91	485,154	+0.24(+1.33%)
Jul 27, 2006	17.92	17.94	17.66	17.67	666,212	-0.16(-0.92%)
Jul 26, 2006	17.83	17.90	17.71	17.84	561,679	-0.01(-0.08%)
Jul 25, 2006	17.73	17.91	17.67	17.85	420,634	+0.16(+0.89%)
Jul 24, 2006	17.52	17.71	17.50	17.69	882,781	+0.33(+1.89%)
Jul 21, 2006	17.52	17.53	17.35	17.37	761,742	-0.21(-1.21%)
Jul 20, 2006	17.92	17.92	17.58	17.58	186,059	-0.31(-1.71%)
Jul 19, 2006	17.62	17.91	17.58	17.88	487,155	+0.38(+2.18%)
Jul 18, 2006	17.61	17.61	17.31	17.50	568,181	+0.02(+0.09%)
Jul 17, 2006	17.50	17.57	17.44	17.49	1,062,838	-0.02(-0.09%)
Jul 14, 2006	17.67	17.67	17.41	17.50	591,188	-0.16(-0.92%)
Jul 13, 2006	17.83	17.90	17.66	17.66	646,206	-0.30(-1.65%)
Jul 12, 2006	18.13	18.17	17.93	17.96	415,132	-0.13(-0.74%)
Jul 11, 2006	18.07	18.17	17.96	18.09	444,141	+0.00(+0.02%)
Jul 10, 2006	18.18	18.22	18.05	18.09	399,627	-0.02(-0.10%)
Jul 07, 2006	18.23	18.26	18.07	18.11	643,205	-0.13(-0.71%)
Jul 06, 2006	18.22	18.33	18.19	18.24	895,785	+0.04(+0.20%)
Jul 05, 2006	18.27	18.29	18.13	18.20	984,313	-0.24(-1.31%)
Jul 03, 2006	18.35	18.44	18.29	18.44	853,272	+0.10(+0.54%)
Jun 30, 2006	18.37	18.39	18.26	18.34	597,190	+0.05(+0.27%)
Jun 29, 2006	17.99	18.30	17.97	18.29	4,529,444	+0.41(+2.30%)
Jun 28, 2006	17.78	17.88	17.72	17.88	1,835,585	+0.08(+0.44%)
Jun 27, 2006	17.96	18.00	17.78	17.80	1,237,394	-0.16(-0.91%)
Jun 26, 2006	17.96	17.97	17.88	17.97	403,128	+0.07(+0.37%)
Jun 23, 2006	17.83	17.98	17.75	17.90	635,702	+0.08(+0.47%)
Jun 22, 2006	17.80	17.87	17.73	17.82	591,688	-0.12(-0.69%)
Jun 21, 2006	17.73	18.03	17.73	17.94	679,216	+0.24(+1.33%)
Jun 20, 2006	17.73	17.85	17.68	17.71	405,129	-0.02(-0.12%)
Jun 19, 2006	18.03	18.03	17.68	17.73	599,691	-0.21(-1.15%)
Jun 16, 2006	18.01	18.02	17.87	17.93	511,663	-0.06(-0.33%)
Jun 15, 2006	17.63	18.06	17.63	17.99	1,278,907	+0.47(+2.66%)
Jun 14, 2006	17.45	17.54	17.36	17.53	430,137	+0.10(+0.59%)
Jun 13, 2006	17.60	17.76	17.38	17.43	1,219,888	-0.27(-1.50%)
Jun 12, 2006	18.05	18.05	17.67	17.69	546,174	-0.31(-1.73%)
Jun 09, 2006	18.11	18.20	17.97	18.00	694,221	-0.03(-0.14%)
Jun 08, 2006	18.05	18.06	17.66	18.03	2,247,216	-0.04(-0.22%)
Jun 07, 2006	18.23	18.34	18.07	18.07	551,675	-0.11(-0.58%)
Jun 06, 2006	18.39	18.39	18.06	18.18	772,246	-0.11(-0.58%)
Jun 05, 2006	18.70	18.70	18.28	18.28	787,251	-0.39(-2.10%)
Jun 02, 2006	18.75	18.75	18.55	18.67	1,112,854	+0.05(+0.26%)
Jun 01, 2006	18.40	18.63	18.38	18.63	609,194	+0.32(+1.74%)
May 31, 2006	18.27	18.38	18.21	18.31	771,746	+0.14(+0.79%)
May 30, 2006	18.35	18.40	18.14	18.16	460,146	-0.23(-1.26%)
May 26, 2006	18.35	18.44	18.31	18.40	651,207	+0.12(+0.63%)
May 25, 2006	18.17	18.29	18.10	18.28	344,109	+0.22(+1.23%)
May 24, 2006	18.08	18.20	17.80	18.06	607,193	-0.05(-0.25%)
May 23, 2006	18.25	18.39	18.08	18.10	673,214	-0.04(-0.21%)
May 22, 2006	18.16	18.23	17.97	18.14	2,513,801	-0.17(-0.95%)
May 19, 2006	18.32	18.40	18.14	18.32	1,163,370	+0.08(+0.45%)
May 18, 2006	18.42	18.47	18.22	18.23	774,747	-0.13(-0.73%)
May 17, 2006	18.57	18.67	18.33	18.37	1,382,940	-0.32(-1.73%)
May 16, 2006	18.77	18.80	18.63	18.69	1,026,827	-0.06(-0.33%)
May 15, 2006	18.69	18.79	18.61	18.75	1,769,564	-0.03(-0.15%)
May 12, 2006	19.05	19.05	18.78	18.78	1,301,915	-0.30(-1.56%)
May 11, 2006	19.32	19.32	19.05	19.08	522,166	-0.25(-1.29%)
May 10, 2006	19.32	19.36	19.25	19.33	557,677	-0.01(-0.06%)
May 09, 2006	19.34	19.36	19.32	19.34	360,614	+0.01(+0.04%)
May 08, 2006	19.31	19.38	19.31	19.33	525,167	-0.02(-0.08%)
May 05, 2006	19.25	19.35	19.21	19.35	3,387,580	+0.23(+1.19%)
May 04, 2006	19.11	19.16	19.06	19.12	507,161	+0.11(+0.58%)
May 03, 2006	19.01	19.06	18.97	19.01	647,206	-0.04(-0.23%)
May 02, 2006	19.01	19.06	18.96	19.06	716,228	+0.10(+0.52%)

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.