Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.16	20.18	19.96	20.16	4,350	-0.09(-0.46%)
Jul 28, 2006	20.25	20.34	20.25	20.25	3,900	+0.20(+1.00%)
Jul 27, 2006	20.05	20.18	20.00	20.05	6,220	+0.19(+0.96%)
Jul 26, 2006	19.86	19.86	19.58	19.86	3,900	+0.49(+2.54%)
Jul 25, 2006	19.37	19.37	19.37	19.37	1,500	+0.06(+0.32%)
Jul 24, 2006	19.31	19.31	19.31	19.31	200	-0.27(-1.36%)
Jul 21, 2006	19.57	19.66	19.57	19.57	1,000	-0.26(-1.30%)
Jul 20, 2006	19.83	19.86	19.32	19.83	4,505	+0.31(+1.58%)
Jul 19, 2006	19.52	19.52	19.20	19.52	1,100	+0.08(+0.40%)
Jul 18, 2006	19.44	19.57	19.36	19.44	10,100	-0.09(-0.44%)
Jul 17, 2006	19.53	19.53	19.53	19.53	0	+0.00(+0.00%)
Jul 14, 2006	19.53	19.53	19.53	19.53	200	+0.13(+0.65%)
Jul 13, 2006	19.40	19.40	19.40	19.40	0	+0.00(+0.00%)
Jul 12, 2006	19.40	19.40	19.32	19.40	850	+0.03(+0.15%)
Jul 11, 2006	19.48	19.40	19.37	19.37	1,050	-0.10(-0.52%)
Jul 10, 2006	19.48	19.50	19.21	19.48	3,150	-0.08(-0.43%)
Jul 07, 2006	19.56	19.56	19.56	19.56	250	+0.30(+1.55%)
Jul 06, 2006	19.26	19.37	19.26	19.26	1,750	-0.22(-1.12%)
Jul 05, 2006	19.48	19.54	19.43	19.48	13,900	-0.20(-1.02%)
Jul 03, 2006	19.68	19.68	19.68	19.68	0	+0.00(+0.00%)
Jun 30, 2006	19.68	19.68	19.61	19.68	7,220	+0.73(+3.86%)
Jun 29, 2006	18.95	18.95	18.95	18.95	0	+0.51(+2.74%)
Jun 28, 2006	18.44	18.44	18.00	18.44	4,360	+0.38(+2.08%)
Jun 27, 2006	18.07	18.09	18.07	18.07	1,500	+0.10(+0.54%)
Jun 23, 2006	17.97	18.04	17.97	17.97	3,395	-0.09(-0.49%)
Jun 22, 2006	18.06	18.17	18.06	18.06	1,500	-0.37(-2.01%)
Jun 21, 2006	18.43	18.43	18.30	18.43	2,270	+0.26(+1.44%)
Jun 20, 2006	18.17	18.17	18.17	18.17	0	+0.00(+0.00%)
Jun 19, 2006	18.17	18.27	18.10	18.17	2,850	-0.06(-0.34%)
Jun 16, 2006	18.23	18.23	18.23	18.23	500	-0.03(-0.16%)
Jun 15, 2006	18.26	18.30	17.98	18.26	6,100	+0.12(+0.69%)
Jun 14, 2006	18.14	18.67	18.14	18.14	2,730	-0.59(-3.15%)
Jun 13, 2006	18.72	18.79	18.72	18.72	1,850	-0.38(-2.00%)
Jun 12, 2006	19.11	19.11	19.09	19.11	2,100	+0.17(+0.92%)
Jun 09, 2006	18.93	18.93	18.93	18.93	300	+0.24(+1.29%)
Jun 08, 2006	18.69	18.92	18.65	18.69	4,328	-0.26(-1.35%)
Jun 07, 2006	18.95	19.09	18.84	18.95	1,300	+0.04(+0.20%)
Jun 06, 2006	18.91	19.03	18.91	18.91	2,500	-0.34(-1.77%)
Jun 05, 2006	19.25	19.34	19.23	19.25	800	-0.13(-0.68%)
Jun 02, 2006	19.38	19.38	19.24	19.38	2,500	+0.16(+0.82%)
Jun 01, 2006	19.22	19.34	19.22	19.22	520	-0.28(-1.43%)
May 31, 2006	19.50	19.50	19.38	19.50	1,600	-0.02(-0.13%)
May 30, 2006	19.52	19.63	19.49	19.52	4,600	-0.17(-0.87%)
May 26, 2006	19.70	19.70	19.34	19.70	10,500	+0.33(+1.70%)
May 25, 2006	19.37	19.37	18.88	19.37	21,300	+0.71(+3.82%)
May 24, 2006	18.65	18.73	18.65	18.65	3,300	-0.06(-0.30%)
May 23, 2006	18.71	18.75	18.65	18.71	17,975	-0.02(-0.10%)
May 22, 2006	18.73	18.73	18.73	18.73	0	+0.00(+0.00%)
May 19, 2006	18.73	18.73	18.57	18.73	5,300	-0.01(-0.06%)
May 18, 2006	18.74	18.79	18.55	18.74	6,300	+0.00(+0.00%)
May 17, 2006	19.02	19.10	18.74	18.74	2,975	-0.28(-1.46%)
May 16, 2006	19.02	19.06	18.78	19.02	7,035	+0.17(+0.89%)
May 15, 2006	18.85	18.92	18.84	18.85	4,460	-0.28(-1.44%)
May 12, 2006	19.13	19.76	19.13	19.13	9,660	-0.93(-4.64%)
May 11, 2006	20.06	20.41	20.06	20.06	7,930	-0.41(-2.02%)
May 10, 2006	20.47	20.48	20.33	20.47	6,653	+0.02(+0.08%)
May 09, 2006	20.45	20.45	20.19	20.45	1,100	+0.65(+3.30%)
May 08, 2006	19.80	19.80	19.53	19.80	4,192	+0.10(+0.53%)
May 05, 2006	19.70	19.76	19.48	19.70	21,750	+0.56(+2.95%)
May 04, 2006	19.13	19.13	19.13	19.13	400	-0.06(-0.34%)
May 03, 2006	19.20	19.20	18.90	19.20	3,602	+0.26(+1.37%)
May 02, 2006	18.94	18.98	18.77	18.94	6,100	+0.08(+0.40%)

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.