Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.15	19.68	19.14	19.60	255,775	+0.11(+0.58%)
Jul 28, 2006	18.99	19.69	18.83	19.49	239,113	+0.66(+3.52%)
Jul 27, 2006	19.08	19.51	18.82	18.83	248,210	-0.11(-0.57%)
Jul 26, 2006	18.89	19.21	18.56	18.93	383,627	-0.08(-0.43%)
Jul 25, 2006	18.83	19.36	18.61	19.02	377,408	+0.26(+1.38%)
Jul 24, 2006	17.67	18.95	17.96	18.76	407,763	+1.09(+6.14%)
Jul 21, 2006	18.05	18.05	17.63	17.67	421,145	-0.47(-2.56%)
Jul 20, 2006	18.84	18.97	18.06	18.14	338,270	-0.64(-3.42%)
Jul 19, 2006	18.00	18.83	17.92	18.78	546,265	+0.78(+4.31%)
Jul 18, 2006	18.09	18.40	17.58	18.00	258,034	-0.02(-0.10%)
Jul 17, 2006	18.29	18.52	17.95	18.02	389,038	-0.27(-1.46%)
Jul 14, 2006	18.66	18.66	17.91	18.29	399,460	-0.34(-1.85%)
Jul 13, 2006	19.46	19.48	18.56	18.63	539,930	-0.87(-4.48%)
Jul 12, 2006	20.28	20.45	19.47	19.51	292,207	-0.85(-4.19%)
Jul 11, 2006	19.98	20.38	19.79	20.36	231,126	+0.30(+1.50%)
Jul 10, 2006	20.11	20.44	19.91	20.06	222,923	+0.06(+0.28%)
Jul 07, 2006	20.40	20.52	19.94	20.00	241,759	-0.50(-2.44%)
Jul 06, 2006	20.45	20.91	20.45	20.50	243,721	+0.28(+1.38%)
Jul 05, 2006	21.11	21.14	20.11	20.22	513,888	-1.02(-4.79%)
Jul 03, 2006	21.04	21.24	20.98	21.24	108,954	+0.05(+0.24%)
Jun 30, 2006	21.01	21.32	21.01	21.19	1,312,759	+0.21(+0.99%)
Jun 29, 2006	19.90	20.99	19.90	20.98	393,915	+1.25(+6.33%)
Jun 28, 2006	19.77	19.90	19.39	19.73	327,527	+0.07(+0.35%)
Jun 27, 2006	20.17	20.54	19.64	19.66	291,492	-0.56(-2.77%)
Jun 26, 2006	20.02	20.31	19.95	20.22	240,713	+0.29(+1.47%)
Jun 23, 2006	19.68	20.24	19.32	19.93	336,350	+0.18(+0.92%)
Jun 22, 2006	20.38	20.25	19.71	19.75	400,489	-0.63(-3.09%)
Jun 21, 2006	19.72	20.52	19.72	20.38	272,739	+0.63(+3.19%)
Jun 20, 2006	19.85	19.96	19.64	19.75	397,954	-0.18(-0.89%)
Jun 19, 2006	20.39	20.54	19.92	19.92	297,490	-0.47(-2.32%)
Jun 16, 2006	20.51	20.63	20.23	20.40	895,336	-0.12(-0.61%)
Jun 15, 2006	19.85	20.58	19.85	20.52	487,157	+0.79(+4.02%)
Jun 14, 2006	20.18	20.18	19.63	19.73	630,248	-0.37(-1.86%)
Jun 13, 2006	20.29	20.82	19.92	20.11	533,879	-0.28(-1.35%)
Jun 12, 2006	20.55	20.76	20.38	20.38	769,750	-0.20(-0.96%)
Jun 09, 2006	20.45	20.64	20.33	20.58	478,413	+0.13(+0.65%)
Jun 08, 2006	20.27	20.56	19.90	20.45	426,526	+0.08(+0.40%)
Jun 07, 2006	20.33	20.64	20.05	20.36	558,514	+0.03(+0.17%)
Jun 06, 2006	20.50	20.67	20.08	20.33	422,659	-0.22(-1.05%)
Jun 05, 2006	21.03	21.25	20.52	20.55	430,542	-0.63(-2.97%)
Jun 02, 2006	21.18	21.42	20.45	21.17	575,520	+0.34(+1.63%)
Jun 01, 2006	20.08	20.85	19.94	20.83	536,973	+0.74(+3.67%)
May 31, 2006	20.56	20.70	19.97	20.10	1,187,302	-0.37(-1.83%)
May 30, 2006	21.78	21.78	20.47	20.47	1,143,368	-1.56(-7.10%)
May 26, 2006	22.70	23.16	21.77	22.04	1,017,123	-1.38(-5.89%)
May 25, 2006	23.22	23.41	22.70	23.41	579,577	+0.56(+2.47%)
May 24, 2006	22.68	23.10	22.09	22.85	429,906	+0.17(+0.74%)
May 23, 2006	23.06	23.25	22.57	22.68	525,142	-0.25(-1.07%)
May 22, 2006	22.78	23.10	22.51	22.93	500,625	-0.16(-0.67%)
May 19, 2006	23.48	23.65	22.70	23.08	613,992	-0.47(-2.01%)
May 18, 2006	23.92	23.93	23.47	23.56	400,003	-0.25(-1.07%)
May 17, 2006	23.80	24.29	23.53	23.81	335,816	-0.32(-1.32%)
May 16, 2006	24.04	24.32	23.80	24.13	396,412	+0.24(+1.01%)
May 15, 2006	23.69	24.03	23.59	23.89	428,253	+0.17(+0.71%)
May 12, 2006	24.18	24.41	23.65	23.72	580,847	-0.62(-2.57%)
May 11, 2006	24.41	24.70	24.08	24.34	521,523	-0.09(-0.37%)
May 10, 2006	24.51	24.76	24.20	24.44	359,145	-0.19(-0.79%)
May 09, 2006	24.20	24.90	24.03	24.63	343,077	+0.28(+1.15%)
May 08, 2006	24.26	24.47	24.10	24.35	219,290	-0.06(-0.25%)
May 05, 2006	24.16	24.66	23.93	24.41	372,102	+0.43(+1.80%)
May 04, 2006	23.38	24.16	23.38	23.98	201,217	+0.50(+2.13%)
May 03, 2006	23.38	23.57	23.18	23.48	198,981	+0.22(+0.94%)
May 02, 2006	23.01	23.60	22.74	23.26	366,341	+0.38(+1.68%)

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.