Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.82	24.18	23.60	24.06	201,129	+0.58(+2.47%)
Jul 28, 2006	23.42	23.95	23.42	23.48	296,806	+0.13(+0.56%)
Jul 27, 2006	25.00	25.00	23.08	23.35	929,068	-1.24(-5.04%)
Jul 26, 2006	23.01	24.65	23.01	24.59	579,397	+1.62(+7.05%)
Jul 25, 2006	21.60	22.98	21.60	22.97	650,409	+1.83(+8.66%)
Jul 24, 2006	20.89	21.19	20.89	21.14	358,120	+0.26(+1.25%)
Jul 21, 2006	20.85	21.00	20.82	20.88	317,588	+0.06(+0.29%)
Jul 20, 2006	21.01	21.11	20.70	20.82	568,804	-0.08(-0.38%)
Jul 19, 2006	21.14	21.14	20.73	20.90	806,067	-0.05(-0.24%)
Jul 18, 2006	20.25	21.10	20.25	20.95	1,163,920	+0.75(+3.71%)
Jul 17, 2006	20.69	20.69	20.15	20.20	399,426	-0.40(-1.94%)
Jul 14, 2006	20.80	20.95	20.19	20.60	1,111,090	-0.10(-0.48%)
Jul 13, 2006	21.35	21.35	20.60	20.70	544,009	-0.37(-1.76%)
Jul 12, 2006	21.25	21.25	21.05	21.07	768,949	-0.18(-0.85%)
Jul 11, 2006	21.19	22.08	21.01	21.25	317,945	+0.24(+1.14%)
Jul 10, 2006	21.60	21.60	20.80	21.01	623,124	-0.39(-1.82%)
Jul 07, 2006	22.21	22.48	21.02	21.40	223,450	-0.90(-4.04%)
Jul 06, 2006	22.25	22.70	21.78	22.30	690,367	-0.21(-0.93%)
Jul 05, 2006	22.94	23.10	21.50	22.51	741,217	+0.21(+0.94%)
Jul 03, 2006	22.30	22.30	22.30	22.30	0	+0.00(+0.00%)
Jun 30, 2006	22.79	22.87	21.93	22.30	379,138	+0.37(+1.69%)
Jun 29, 2006	21.93	21.93	21.93	21.93	0	+1.30(+6.30%)
Jun 28, 2006	20.81	21.10	20.47	20.63	173,591	-0.42(-2.00%)
Jun 27, 2006	21.80	21.86	20.82	21.05	308,073	+0.00(+0.00%)
Jun 23, 2006	20.80	21.34	20.80	21.05	691,560	+0.25(+1.20%)
Jun 22, 2006	21.15	21.49	20.30	20.80	538,687	-0.31(-1.47%)
Jun 21, 2006	20.29	21.55	20.29	21.11	621,438	+0.82(+4.04%)
Jun 20, 2006	21.26	21.93	19.57	20.29	1,193,774	-0.94(-4.43%)
Jun 19, 2006	22.26	22.50	20.75	21.23	399,871	-1.27(-5.64%)
Jun 16, 2006	22.32	22.76	22.05	22.50	225,264	-0.10(-0.44%)
Jun 15, 2006	22.51	22.79	22.01	22.60	550,954	+1.00(+4.63%)
Jun 14, 2006	21.01	22.25	21.01	21.60	826,672	+0.34(+1.60%)
Jun 13, 2006	21.25	22.00	20.24	21.26	1,369,158	-0.64(-2.92%)
Jun 12, 2006	23.05	23.05	21.80	21.90	589,987	-1.25(-5.40%)
Jun 09, 2006	23.71	23.97	23.00	23.15	204,386	-0.35(-1.49%)
Jun 08, 2006	22.50	23.71	21.67	23.50	1,267,215	+0.11(+0.47%)
Jun 07, 2006	24.65	24.65	23.05	23.39	698,566	-1.26(-5.11%)
Jun 06, 2006	24.82	24.82	23.76	24.65	425,038	-0.11(-0.44%)
Jun 05, 2006	26.25	26.25	24.40	24.76	424,229	-1.18(-4.55%)
Jun 02, 2006	26.44	26.44	25.44	25.94	466,201	-0.16(-0.61%)
Jun 01, 2006	27.02	27.02	25.70	26.10	1,239,802	-0.94(-3.48%)
May 31, 2006	26.40	27.50	25.93	27.04	3,666,517	+0.99(+3.80%)
May 30, 2006	27.00	27.51	25.84	26.05	591,969	+0.19(+0.73%)
May 26, 2006	25.48	25.92	25.02	25.86	350,181	+0.89(+3.56%)
May 25, 2006	23.98	25.59	23.98	24.97	374,445	+0.99(+4.13%)
May 24, 2006	24.25	24.25	23.34	23.98	610,061	-0.27(-1.11%)
May 23, 2006	24.40	25.70	24.10	24.25	398,359	-23.14(-48.83%)
May 22, 2006	47.39	47.39	47.39	47.39	0	+0.00(+0.00%)
May 19, 2006	47.10	47.90	45.47	47.39	295,469	+0.09(+0.19%)
May 18, 2006	48.25	48.49	47.27	47.30	261,690	-0.95(-1.97%)
May 17, 2006	48.68	49.50	47.60	48.25	543,273	-0.43(-0.88%)
May 16, 2006	49.00	49.59	47.50	48.68	481,946	-0.13(-0.27%)
May 15, 2006	51.44	51.45	47.98	48.81	400,806	-2.74(-5.32%)
May 12, 2006	52.50	53.54	51.51	51.55	150,135	-1.27(-2.40%)
May 11, 2006	53.50	54.90	52.82	52.82	230,408	-0.39(-0.73%)
May 10, 2006	53.62	54.00	53.16	53.21	114,570	-0.41(-0.76%)
May 09, 2006	53.75	54.87	53.39	53.62	147,517	+0.34(+0.64%)
May 08, 2006	53.25	53.59	52.75	53.28	112,425	-0.57(-1.06%)
May 05, 2006	53.52	54.89	53.21	53.85	210,729	+0.66(+1.24%)
May 04, 2006	54.70	55.50	52.50	53.19	329,918	-1.47(-2.69%)
May 03, 2006	54.61	55.43	54.11	54.66	87,413	+0.06(+0.11%)
May 02, 2006	55.45	55.70	53.25	54.60	202,518	-0.70(-1.27%)

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.