Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.36	22.47	22.08	22.32	163,710	+0.23(+1.04%)
Jul 28, 2006	21.53	22.41	21.43	22.09	349,269	+0.72(+3.36%)
Jul 27, 2006	20.61	21.65	20.61	21.37	480,056	+0.89(+4.35%)
Jul 26, 2006	20.46	20.49	20.16	20.48	441,973	+0.06(+0.29%)
Jul 25, 2006	20.27	20.48	20.04	20.42	232,745	+0.09(+0.45%)
Jul 24, 2006	20.27	20.59	20.17	20.33	212,110	+0.04(+0.19%)
Jul 21, 2006	20.80	20.80	20.16	20.29	285,242	-0.45(-2.16%)
Jul 20, 2006	21.68	21.70	20.55	20.73	221,669	-0.78(-3.65%)
Jul 19, 2006	20.96	21.76	20.91	21.52	77,227	+0.66(+3.16%)
Jul 18, 2006	20.44	20.95	20.44	20.86	65,241	+0.34(+1.64%)
Jul 17, 2006	20.35	20.56	20.25	20.52	98,772	+0.01(+0.03%)
Jul 14, 2006	20.41	20.52	20.04	20.52	80,414	-0.03(-0.16%)
Jul 13, 2006	21.37	21.37	20.29	20.55	232,745	-0.70(-3.29%)
Jul 12, 2006	21.16	21.35	21.09	21.25	31,710	+0.02(+0.09%)
Jul 11, 2006	21.25	21.26	20.95	21.23	171,752	-0.02(-0.09%)
Jul 10, 2006	21.26	21.47	21.18	21.25	90,731	-0.01(-0.03%)
Jul 07, 2006	21.42	21.52	21.16	21.26	170,993	-0.23(-1.07%)
Jul 06, 2006	21.45	21.79	21.42	21.49	193,752	+0.16(+0.77%)
Jul 05, 2006	22.43	22.51	21.14	21.32	262,483	-1.11(-4.94%)
Jul 03, 2006	22.49	22.96	22.24	22.43	200,276	+0.29(+1.31%)
Jun 30, 2006	21.95	22.34	21.95	22.14	155,062	+0.26(+1.17%)
Jun 29, 2006	21.75	21.97	21.51	21.88	68,882	+0.13(+0.61%)
Jun 28, 2006	21.34	21.76	21.30	21.75	75,862	+0.32(+1.51%)
Jun 27, 2006	21.29	21.58	21.18	21.43	45,213	+0.14(+0.65%)
Jun 26, 2006	21.35	21.57	21.21	21.29	69,641	-0.13(-0.58%)
Jun 23, 2006	21.04	21.44	20.96	21.41	82,538	+0.30(+1.44%)
Jun 22, 2006	20.52	21.14	20.48	21.11	112,427	+0.46(+2.23%)
Jun 21, 2006	21.00	21.14	20.30	20.65	344,414	-0.25(-1.20%)
Jun 20, 2006	20.99	20.99	20.54	20.90	224,097	+0.07(+0.35%)
Jun 19, 2006	21.42	21.57	20.78	20.83	185,862	-0.14(-0.66%)
Jun 16, 2006	21.75	21.75	20.93	20.97	168,566	-0.80(-3.69%)
Jun 15, 2006	21.08	21.88	21.07	21.77	147,931	+0.82(+3.90%)
Jun 14, 2006	21.09	21.09	20.84	20.95	426,952	-0.05(-0.22%)
Jun 13, 2006	20.37	21.67	20.37	21.00	359,132	+0.46(+2.25%)
Jun 12, 2006	20.66	20.92	20.30	20.54	183,586	-0.12(-0.57%)
Jun 09, 2006	20.77	21.06	20.17	20.66	250,952	-0.01(-0.06%)
Jun 08, 2006	21.38	21.44	20.53	20.67	466,401	-0.71(-3.33%)
Jun 07, 2006	21.74	21.81	21.22	21.38	312,400	-0.36(-1.67%)
Jun 06, 2006	21.81	21.81	21.14	21.74	110,910	-0.07(-0.30%)
Jun 05, 2006	22.55	22.55	21.80	21.81	66,758	-0.80(-3.53%)
Jun 02, 2006	23.07	23.18	22.44	22.61	86,938	-0.30(-1.29%)
Jun 01, 2006	22.69	22.92	22.39	22.90	140,800	+0.38(+1.70%)
May 31, 2006	23.04	23.17	22.31	22.52	294,042	-0.48(-2.09%)
May 30, 2006	23.60	23.62	22.85	23.00	47,489	-0.53(-2.24%)
May 26, 2006	23.46	24.04	23.43	23.53	87,089	+0.07(+0.28%)
May 25, 2006	22.74	23.76	22.74	23.46	347,297	+0.32(+1.37%)
May 24, 2006	24.07	24.07	22.22	23.15	379,766	-0.76(-3.17%)
May 23, 2006	23.73	24.00	23.67	23.91	276,138	+0.29(+1.23%)
May 22, 2006	23.73	23.73	23.40	23.62	316,194	-0.13(-0.53%)
May 19, 2006	23.60	23.75	23.14	23.74	145,959	+0.14(+0.61%)
May 18, 2006	23.63	23.85	23.27	23.60	191,476	+0.06(+0.25%)
May 17, 2006	24.62	24.62	23.33	23.54	149,600	-1.08(-4.39%)
May 16, 2006	24.72	24.84	24.45	24.62	282,055	-0.11(-0.45%)
May 15, 2006	24.32	24.83	24.02	24.73	267,338	+0.34(+1.41%)
May 12, 2006	24.49	24.94	24.09	24.39	425,587	-0.32(-1.28%)
May 11, 2006	25.37	25.57	24.65	24.70	613,877	+0.11(+0.46%)
May 10, 2006	24.98	25.09	24.47	24.59	113,945	-0.35(-1.40%)
May 09, 2006	24.80	25.05	24.80	24.94	142,621	+0.13(+0.53%)
May 08, 2006	25.34	25.34	24.57	24.81	181,614	-0.53(-2.11%)
May 05, 2006	25.44	25.46	25.30	25.34	94,220	-0.07(-0.26%)
May 04, 2006	25.70	25.90	25.39	25.41	67,213	-0.23(-0.90%)
May 03, 2006	25.54	25.92	25.54	25.64	160,676	+0.11(+0.44%)
May 02, 2006	24.98	26.14	24.98	25.53	218,028	+0.55(+2.19%)

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.