Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.06	21.09	20.97	21.01	21,565	-0.20(-0.92%)
Jul 28, 2006	20.87	21.21	20.87	21.21	33,359	+0.36(+1.71%)
Jul 27, 2006	20.57	20.92	20.57	20.85	77,500	+0.28(+1.34%)
Jul 26, 2006	20.74	20.74	20.48	20.58	27,293	-0.03(-0.13%)
Jul 25, 2006	20.40	20.60	20.33	20.60	41,558	+0.04(+0.21%)
Jul 24, 2006	20.09	20.74	20.09	20.56	60,989	+0.56(+2.82%)
Jul 21, 2006	20.42	20.42	19.94	20.00	19,768	-0.50(-2.42%)
Jul 20, 2006	21.00	21.00	20.46	20.49	31,337	-0.52(-2.47%)
Jul 19, 2006	19.60	21.01	19.60	21.01	41,333	+1.09(+5.45%)
Jul 18, 2006	19.80	20.37	19.60	19.93	40,772	-0.10(-0.49%)
Jul 17, 2006	20.05	20.10	19.85	20.02	101,537	+0.03(+0.13%)
Jul 14, 2006	20.43	20.43	19.78	20.00	55,149	-0.12(-0.58%)
Jul 13, 2006	20.58	20.58	19.98	20.11	33,920	-0.53(-2.55%)
Jul 12, 2006	20.78	20.92	20.63	20.64	11,456	-0.28(-1.35%)
Jul 11, 2006	20.96	20.97	20.62	20.92	36,616	+0.12(+0.59%)
Jul 10, 2006	20.82	21.10	20.71	20.80	32,909	+0.10(+0.47%)
Jul 07, 2006	20.94	20.99	20.70	20.70	39,985	-0.19(-0.90%)
Jul 06, 2006	20.61	21.00	20.61	20.89	26,507	+0.37(+1.78%)
Jul 05, 2006	21.11	21.11	20.52	20.52	25,721	-0.69(-3.23%)
Jul 03, 2006	20.92	21.39	20.92	21.21	28,079	+0.73(+3.57%)
Jun 30, 2006	20.64	20.82	20.31	20.48	30,551	-0.12(-0.61%)
Jun 29, 2006	19.44	20.61	19.38	20.60	58,069	+1.60(+8.44%)
Jun 28, 2006	18.72	19.00	18.71	19.00	30,551	-0.47(-2.42%)
Jun 27, 2006	19.82	20.02	19.47	19.47	25,384	-0.27(-1.35%)
Jun 26, 2006	19.77	19.86	19.70	19.74	28,529	-0.12(-0.63%)
Jun 23, 2006	19.72	19.93	19.57	19.86	21,340	+0.01(+0.04%)
Jun 22, 2006	20.24	20.24	19.72	19.85	52,004	-0.14(-0.71%)
Jun 21, 2006	19.76	20.26	19.76	20.00	47,735	+0.35(+1.77%)
Jun 20, 2006	19.41	19.69	19.38	19.65	59,529	+0.33(+1.70%)
Jun 19, 2006	19.85	19.96	19.20	19.32	93,000	-0.50(-2.52%)
Jun 16, 2006	20.21	20.21	19.50	19.82	54,699	-0.26(-1.29%)
Jun 15, 2006	19.13	20.12	19.13	20.08	83,902	+1.39(+7.43%)
Jun 14, 2006	18.13	18.69	18.13	18.69	80,982	+0.57(+3.14%)
Jun 13, 2006	17.82	18.63	17.82	18.12	124,338	-0.84(-4.41%)
Jun 12, 2006	19.69	19.76	18.79	18.95	68,402	-0.69(-3.49%)
Jun 09, 2006	19.95	20.25	19.59	19.64	59,641	-0.27(-1.34%)
Jun 08, 2006	20.39	20.48	19.38	19.91	148,599	-0.81(-3.91%)
Jun 07, 2006	20.74	21.20	20.70	20.72	56,047	-0.15(-0.73%)
Jun 06, 2006	21.42	21.52	20.43	20.87	108,501	-0.77(-3.58%)
Jun 05, 2006	22.93	22.93	21.64	21.64	47,511	-0.85(-3.76%)
Jun 02, 2006	22.35	22.66	22.35	22.49	36,279	+0.36(+1.65%)
Jun 01, 2006	21.35	22.12	21.28	22.12	36,840	+0.77(+3.63%)
May 31, 2006	21.01	21.58	21.01	21.35	62,562	-0.02(-0.08%)
May 30, 2006	22.03	22.03	21.37	21.37	85,475	-0.82(-3.69%)
May 26, 2006	22.14	22.39	21.87	22.19	49,196	+0.15(+0.69%)
May 25, 2006	21.28	22.04	21.28	22.04	58,518	+0.76(+3.56%)
May 24, 2006	21.38	21.53	20.83	21.28	105,580	-0.20(-0.95%)
May 23, 2006	21.38	21.80	21.38	21.48	150,059	+0.33(+1.56%)
May 22, 2006	22.35	22.35	20.67	21.15	202,625	-1.45(-6.42%)
May 19, 2006	22.44	22.77	22.30	22.61	90,754	-0.01(-0.04%)
May 18, 2006	22.49	22.94	22.24	22.61	152,530	-0.51(-2.19%)
May 17, 2006	23.82	23.83	22.98	23.12	95,022	-0.75(-3.13%)
May 16, 2006	23.50	23.94	23.38	23.87	35,043	+0.19(+0.79%)
May 15, 2006	23.64	24.11	23.51	23.68	85,812	-0.74(-3.03%)
May 12, 2006	25.13	25.13	24.26	24.42	73,681	-0.85(-3.38%)
May 11, 2006	25.41	25.59	25.26	25.28	120,182	-0.13(-0.53%)
May 10, 2006	25.51	25.68	25.20	25.41	77,276	-0.14(-0.56%)
May 09, 2006	25.34	25.57	25.28	25.55	52,228	+0.04(+0.17%)
May 08, 2006	25.53	25.78	25.37	25.51	55,149	+0.23(+0.92%)
May 05, 2006	24.93	25.28	24.93	25.28	26,282	+0.56(+2.27%)
May 04, 2006	24.40	24.78	24.40	24.72	58,518	+0.20(+0.80%)
May 03, 2006	24.55	24.55	24.31	24.52	33,359	-0.02(-0.07%)
May 02, 2006	24.15	24.73	24.15	24.54	39,424	+0.37(+1.51%)

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.