Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.72	18.00	17.40	17.99	99,841	+0.14(+0.78%)
Jul 28, 2006	17.33	17.90	17.27	17.85	54,947	+0.63(+3.66%)
Jul 27, 2006	17.89	17.94	17.22	17.22	45,705	-0.49(-2.77%)
Jul 26, 2006	17.59	17.92	17.46	17.71	60,829	+0.03(+0.17%)
Jul 25, 2006	17.54	17.78	17.31	17.68	74,153	+0.08(+0.45%)
Jul 24, 2006	17.41	17.64	17.13	17.60	64,876	+0.27(+1.56%)
Jul 21, 2006	17.37	17.37	17.01	17.33	90,710	-0.08(-0.46%)
Jul 20, 2006	17.98	18.16	17.40	17.41	108,863	-0.57(-3.17%)
Jul 19, 2006	17.72	18.15	17.49	17.98	100,166	+0.21(+1.18%)
Jul 18, 2006	17.61	17.91	17.34	17.77	152,959	+0.10(+0.57%)
Jul 17, 2006	17.50	17.78	17.33	17.67	83,053	+0.14(+0.80%)
Jul 14, 2006	17.54	17.77	17.13	17.53	105,512	+0.00(+0.00%)
Jul 13, 2006	17.21	17.76	17.20	17.53	87,141	+0.21(+1.21%)
Jul 12, 2006	17.86	18.10	17.24	17.32	141,138	-0.64(-3.56%)
Jul 11, 2006	17.45	18.05	17.40	17.96	77,206	+0.36(+2.05%)
Jul 10, 2006	18.17	18.24	17.51	17.60	86,025	-0.56(-3.08%)
Jul 07, 2006	18.05	18.37	17.70	18.16	127,858	+0.03(+0.17%)
Jul 06, 2006	18.19	18.54	18.07	18.13	109,295	+0.07(+0.39%)
Jul 05, 2006	18.04	18.17	17.79	18.06	125,935	+0.19(+1.06%)
Jul 03, 2006	17.64	17.95	17.54	17.87	32,762	+0.10(+0.56%)
Jun 30, 2006	17.81	17.82	17.29	17.77	122,900	+0.02(+0.11%)
Jun 29, 2006	17.42	17.76	16.95	17.75	151,400	+0.37(+2.13%)
Jun 28, 2006	16.99	17.41	16.80	17.38	96,065	+0.43(+2.54%)
Jun 27, 2006	17.49	17.49	16.60	16.95	182,858	-0.58(-3.31%)
Jun 26, 2006	17.98	18.10	17.30	17.53	164,600	-0.37(-2.07%)
Jun 23, 2006	17.85	17.94	17.55	17.90	118,743	-0.07(-0.39%)
Jun 22, 2006	17.93	18.06	17.71	17.97	141,793	-0.04(-0.22%)
Jun 21, 2006	18.27	18.42	17.95	18.01	153,663	-0.30(-1.64%)
Jun 20, 2006	18.19	18.50	17.94	18.31	96,996	+0.05(+0.27%)
Jun 19, 2006	19.00	19.00	18.07	18.26	78,672	-0.65(-3.44%)
Jun 16, 2006	19.09	19.13	18.78	18.91	309,328	-0.27(-1.41%)
Jun 15, 2006	18.26	19.20	18.23	19.18	122,213	+1.09(+6.03%)
Jun 14, 2006	18.06	18.33	17.49	18.09	120,403	+0.09(+0.50%)
Jun 13, 2006	18.44	18.61	17.81	18.00	160,615	-0.50(-2.70%)
Jun 12, 2006	19.08	19.22	18.50	18.50	100,985	-0.66(-3.44%)
Jun 09, 2006	19.22	19.55	19.03	19.16	79,681	-0.04(-0.21%)
Jun 08, 2006	19.49	19.57	18.65	19.20	152,292	-0.44(-2.24%)
Jun 07, 2006	19.28	19.97	19.10	19.64	133,537	+0.43(+2.24%)
Jun 06, 2006	19.44	19.52	18.77	19.21	117,913	-0.23(-1.18%)
Jun 05, 2006	20.11	20.58	19.40	19.44	126,919	-0.81(-4.00%)
Jun 02, 2006	20.08	20.30	19.73	20.25	85,356	+0.10(+0.50%)
Jun 01, 2006	19.94	20.18	19.70	20.15	76,199	+0.24(+1.21%)
May 31, 2006	19.46	19.99	19.36	19.91	208,693	+0.58(+3.00%)
May 30, 2006	19.88	20.15	19.31	19.33	88,403	-0.69(-3.45%)
May 26, 2006	20.18	20.40	19.61	20.02	116,619	-0.08(-0.40%)
May 25, 2006	20.71	20.77	19.88	20.10	349,502	+1.42(+7.60%)
May 24, 2006	18.98	19.06	18.42	18.68	205,189	-0.26(-1.37%)
May 23, 2006	18.77	19.33	18.77	18.94	144,712	+0.36(+1.94%)
May 22, 2006	18.57	18.98	18.50	18.58	139,304	-0.21(-1.12%)
May 19, 2006	18.92	19.36	18.56	18.79	130,624	-0.12(-0.63%)
May 18, 2006	19.08	19.60	18.90	18.91	186,028	-0.15(-0.79%)
May 17, 2006	20.39	20.49	19.02	19.06	242,241	-1.47(-7.16%)
May 16, 2006	19.74	20.95	19.28	20.53	775,383	+2.43(+13.43%)
May 15, 2006	18.10	18.29	17.65	18.10	165,145	-0.07(-0.39%)
May 12, 2006	18.01	18.68	17.87	18.17	184,920	+0.18(+1.00%)
May 11, 2006	18.35	18.75	17.91	17.99	134,037	-0.46(-2.49%)
May 10, 2006	18.70	19.19	18.37	18.45	116,478	-0.32(-1.70%)
May 09, 2006	18.97	19.20	18.63	18.77	152,798	-0.20(-1.05%)
May 08, 2006	19.35	19.35	18.83	18.97	135,990	-0.46(-2.37%)
May 05, 2006	19.68	19.86	19.32	19.43	250,120	-0.15(-0.77%)
May 04, 2006	19.32	19.66	18.66	19.58	376,906	+0.35(+1.82%)
May 03, 2006	19.50	19.82	19.05	19.23	128,206	-0.21(-1.08%)
May 02, 2006	18.45	19.69	18.31	19.44	286,174	+0.96(+5.19%)

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.