Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.38	19.57	19.23	19.48	885,137	+0.11(+0.55%)
Jul 28, 2006	18.90	19.41	18.90	19.38	1,800,235	+0.52(+2.74%)
Jul 27, 2006	18.97	19.14	18.82	18.86	737,308	+0.01(+0.04%)
Jul 26, 2006	18.93	19.14	18.68	18.85	813,522	-0.07(-0.36%)
Jul 25, 2006	18.99	19.33	18.57	18.92	1,724,678	-0.11(-0.56%)
Jul 24, 2006	18.84	19.16	18.58	19.03	2,026,776	+0.19(+1.01%)
Jul 21, 2006	19.34	19.34	18.57	18.84	1,769,092	-0.51(-2.64%)
Jul 20, 2006	20.67	20.77	19.31	19.34	1,443,473	-1.26(-6.10%)
Jul 19, 2006	21.76	21.24	20.12	20.60	2,859,615	-1.16(-5.32%)
Jul 18, 2006	22.08	22.40	21.64	21.76	479,887	-0.25(-1.14%)
Jul 17, 2006	21.84	22.26	21.73	22.01	688,820	+0.37(+1.72%)
Jul 14, 2006	21.96	21.99	21.08	21.64	1,171,992	-0.48(-2.17%)
Jul 13, 2006	22.60	22.60	22.11	22.11	990,786	-0.65(-2.87%)
Jul 12, 2006	23.02	23.10	22.62	22.77	960,038	-0.34(-1.48%)
Jul 11, 2006	23.43	23.43	22.94	23.11	799,987	-0.40(-1.68%)
Jul 10, 2006	23.45	23.56	23.18	23.51	395,657	+0.06(+0.26%)
Jul 07, 2006	23.90	24.12	23.40	23.45	361,755	-0.52(-2.16%)
Jul 06, 2006	23.70	24.12	23.68	23.96	399,599	+0.36(+1.52%)
Jul 05, 2006	23.74	23.74	23.40	23.61	579,229	-0.13(-0.55%)
Jul 03, 2006	23.74	23.85	23.61	23.74	322,859	+0.06(+0.26%)
Jun 30, 2006	24.07	24.12	23.60	23.68	757,675	-0.17(-0.70%)
Jun 29, 2006	23.29	23.87	23.16	23.84	608,006	+0.75(+3.23%)
Jun 28, 2006	23.02	23.22	22.92	23.10	1,017,198	+0.18(+0.80%)
Jun 27, 2006	23.16	23.20	22.84	22.91	970,287	-0.24(-1.05%)
Jun 26, 2006	23.19	23.48	23.13	23.16	705,114	+0.05(+0.20%)
Jun 23, 2006	23.37	23.58	22.94	23.11	698,018	-0.25(-1.08%)
Jun 22, 2006	23.50	23.56	23.05	23.36	1,568,438	-0.13(-0.55%)
Jun 21, 2006	24.04	24.05	23.44	23.49	1,019,169	-0.55(-2.28%)
Jun 20, 2006	24.45	24.66	23.94	24.04	421,807	-0.40(-1.65%)
Jun 19, 2006	24.63	24.85	24.18	24.44	397,234	-0.14(-0.59%)
Jun 16, 2006	24.48	24.71	24.24	24.59	1,052,546	+0.11(+0.47%)
Jun 15, 2006	24.05	24.64	24.00	24.47	746,769	+0.46(+1.90%)
Jun 14, 2006	24.16	24.28	23.58	24.02	385,539	-0.15(-0.63%)
Jun 13, 2006	24.05	24.79	23.83	24.17	614,051	+0.05(+0.19%)
Jun 12, 2006	24.84	24.88	24.12	24.12	567,139	-0.68(-2.73%)
Jun 09, 2006	24.75	25.32	24.63	24.80	438,626	+0.05(+0.22%)
Jun 08, 2006	24.41	24.90	23.73	24.75	573,710	+0.35(+1.43%)
Jun 07, 2006	24.69	25.00	24.38	24.40	603,538	-0.30(-1.20%)
Jun 06, 2006	24.57	24.92	24.45	24.69	482,778	+0.14(+0.59%)
Jun 05, 2006	25.19	25.26	24.46	24.55	396,971	-0.78(-3.07%)
Jun 02, 2006	25.40	25.52	24.73	25.33	363,726	+0.11(+0.45%)
Jun 01, 2006	24.77	25.22	24.50	25.21	518,783	+0.56(+2.25%)
May 31, 2006	24.88	24.98	24.53	24.66	786,847	-0.07(-0.28%)
May 30, 2006	25.69	25.78	24.71	24.73	459,388	-1.13(-4.36%)
May 26, 2006	25.99	26.16	25.66	25.85	253,347	-0.06(-0.23%)
May 25, 2006	26.10	26.18	25.49	25.91	433,501	+0.13(+0.50%)
May 24, 2006	25.52	25.87	24.82	25.78	441,649	+0.33(+1.29%)
May 23, 2006	25.90	26.07	25.39	25.46	373,187	-0.23(-0.89%)
May 22, 2006	25.31	25.94	24.95	25.68	1,562,131	+0.18(+0.72%)
May 19, 2006	25.17	25.80	25.01	25.50	407,746	+0.33(+1.33%)
May 18, 2006	25.18	25.68	25.17	25.17	601,961	-0.02(-0.06%)
May 17, 2006	25.08	25.27	24.59	25.18	577,652	-0.21(-0.81%)
May 16, 2006	25.50	25.70	25.17	25.39	379,100	+0.08(+0.30%)
May 15, 2006	25.68	25.73	24.98	25.31	530,609	-0.37(-1.45%)
May 12, 2006	26.04	26.04	25.61	25.68	421,412	-0.35(-1.34%)
May 11, 2006	26.48	26.73	26.03	26.03	351,900	-0.33(-1.24%)
May 10, 2006	26.86	26.86	26.26	26.36	366,617	-0.45(-1.67%)
May 09, 2006	26.83	26.91	26.48	26.81	201,968	-0.02(-0.09%)
May 08, 2006	26.93	27.02	26.62	26.83	902,877	-0.09(-0.34%)
May 05, 2006	26.47	27.69	26.47	26.92	995,122	+0.51(+1.93%)
May 04, 2006	25.95	26.48	25.95	26.41	364,646	+0.46(+1.79%)
May 03, 2006	26.38	26.51	25.70	25.95	400,388	-0.60(-2.26%)
May 02, 2006	26.25	26.56	25.90	26.55	545,458	+0.48(+1.84%)

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.