Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.35	17.65	17.21	17.25	163,419	-0.16(-0.89%)
Jul 28, 2006	17.75	17.99	17.09	17.40	249,629	-0.25(-1.40%)
Jul 27, 2006	20.74	20.74	17.58	17.65	740,957	-3.05(-14.73%)
Jul 26, 2006	21.34	21.34	20.39	20.70	65,221	-0.65(-3.04%)
Jul 25, 2006	21.25	21.40	20.73	21.35	103,729	+0.11(+0.52%)
Jul 24, 2006	21.19	21.65	21.18	21.24	181,999	+0.16(+0.74%)
Jul 21, 2006	21.92	21.92	20.70	21.08	126,766	-0.81(-3.72%)
Jul 20, 2006	22.87	22.87	21.84	21.90	76,935	-0.86(-3.78%)
Jul 19, 2006	22.13	23.10	21.88	22.76	76,172	+0.70(+3.15%)
Jul 18, 2006	21.91	22.42	21.65	22.06	86,007	+0.18(+0.84%)
Jul 17, 2006	21.61	22.16	21.61	21.88	83,873	+0.16(+0.72%)
Jul 14, 2006	21.93	21.94	20.69	21.72	211,516	-0.13(-0.59%)
Jul 13, 2006	22.59	22.84	21.83	21.85	122,379	-0.86(-3.79%)
Jul 12, 2006	23.60	23.82	22.65	22.71	148,332	-1.00(-4.21%)
Jul 11, 2006	23.42	23.77	23.00	23.71	239,893	+0.24(+1.01%)
Jul 10, 2006	24.13	24.58	23.39	23.47	272,809	-0.59(-2.44%)
Jul 07, 2006	25.34	25.53	23.98	24.06	251,206	-1.27(-5.02%)
Jul 06, 2006	25.26	25.67	25.26	25.33	121,339	+0.08(+0.33%)
Jul 05, 2006	25.49	25.49	25.01	25.25	70,277	-0.42(-1.64%)
Jul 03, 2006	25.89	26.09	25.40	25.67	41,179	-0.07(-0.28%)
Jun 30, 2006	25.59	25.76	25.26	25.74	356,413	+0.16(+0.64%)
Jun 29, 2006	24.55	25.59	24.49	25.58	271,467	+1.14(+4.68%)
Jun 28, 2006	24.44	24.64	24.20	24.43	101,358	+0.19(+0.79%)
Jun 27, 2006	24.62	24.62	24.06	24.24	98,738	-0.31(-1.27%)
Jun 26, 2006	24.38	24.66	24.29	24.55	84,881	+0.33(+1.36%)
Jun 23, 2006	24.41	24.62	24.03	24.22	72,764	-0.20(-0.82%)
Jun 22, 2006	24.18	24.72	24.18	24.42	134,476	+0.17(+0.72%)
Jun 21, 2006	23.97	24.35	23.97	24.25	85,823	+0.39(+1.65%)
Jun 20, 2006	24.33	24.51	23.85	23.86	78,889	-0.38(-1.55%)
Jun 19, 2006	24.02	24.35	23.96	24.23	125,249	+0.35(+1.46%)
Jun 16, 2006	24.42	24.51	23.85	23.88	170,649	-0.59(-2.43%)
Jun 15, 2006	24.04	24.62	23.90	24.48	149,010	+0.67(+2.81%)
Jun 14, 2006	23.28	23.96	23.28	23.81	131,429	+0.50(+2.16%)
Jun 13, 2006	23.70	24.26	23.01	23.31	162,177	-0.39(-1.66%)
Jun 12, 2006	24.55	24.55	23.66	23.70	119,543	-0.73(-3.00%)
Jun 09, 2006	24.28	24.89	24.28	24.43	100,933	+0.16(+0.68%)
Jun 08, 2006	25.17	25.46	23.62	24.27	243,140	-0.91(-3.60%)
Jun 07, 2006	25.50	25.88	25.13	25.17	105,033	-0.21(-0.83%)
Jun 06, 2006	25.68	25.76	25.17	25.38	140,418	-0.04(-0.14%)
Jun 05, 2006	25.92	25.92	25.17	25.42	110,512	-0.50(-1.94%)
Jun 02, 2006	25.87	26.20	25.74	25.92	121,234	-0.10(-0.39%)
Jun 01, 2006	25.22	26.18	25.04	26.02	225,903	+0.80(+3.16%)
May 31, 2006	25.35	25.58	25.13	25.23	365,398	-0.17(-0.68%)
May 30, 2006	25.63	25.92	25.32	25.40	266,438	-0.47(-1.80%)
May 26, 2006	26.50	26.50	25.72	25.87	113,027	-0.34(-1.29%)
May 25, 2006	25.53	26.32	24.54	26.21	124,195	+0.93(+3.69%)
May 24, 2006	25.73	26.19	24.28	25.27	220,617	-0.59(-2.27%)
May 23, 2006	26.76	27.05	25.68	25.86	167,193	-0.61(-2.32%)
May 22, 2006	26.36	26.84	25.68	26.47	215,684	-0.08(-0.31%)
May 19, 2006	25.16	26.63	25.15	26.56	162,148	+1.16(+4.58%)
May 18, 2006	26.04	26.63	25.35	25.39	119,692	-0.54(-2.08%)
May 17, 2006	26.97	26.97	25.67	25.93	158,511	-1.28(-4.71%)
May 16, 2006	27.01	27.45	26.84	27.21	127,502	+0.34(+1.26%)
May 15, 2006	25.66	27.00	25.66	26.88	170,881	+0.79(+3.02%)
May 12, 2006	27.95	28.01	24.80	26.09	485,743	-2.03(-7.23%)
May 11, 2006	28.80	29.05	28.02	28.12	100,479	-0.60(-2.10%)
May 10, 2006	28.38	28.80	28.27	28.73	221,524	+0.32(+1.13%)
May 09, 2006	28.16	28.49	28.16	28.40	182,795	+0.12(+0.42%)
May 08, 2006	28.51	28.56	27.98	28.29	234,528	-0.32(-1.12%)
May 05, 2006	28.89	28.94	28.58	28.61	101,858	+0.02(+0.06%)
May 04, 2006	28.71	28.71	28.43	28.59	99,013	-0.05(-0.19%)
May 03, 2006	29.99	29.99	28.59	28.64	205,521	-1.13(-3.78%)
May 02, 2006	29.20	30.18	29.20	29.77	148,086	+0.58(+1.98%)

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.