Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.95	19.48	18.94	19.40	258,459	+0.11(+0.57%)
Jul 28, 2006	18.79	19.48	18.63	19.29	241,623	+0.66(+3.52%)
Jul 27, 2006	18.89	19.30	18.63	18.63	250,815	-0.11(-0.57%)
Jul 26, 2006	18.69	19.01	18.37	18.74	387,653	-0.08(-0.43%)
Jul 25, 2006	18.63	19.16	18.42	18.82	381,369	+0.26(+1.38%)
Jul 24, 2006	17.49	18.75	17.77	18.56	412,043	+1.07(+6.14%)
Jul 21, 2006	17.87	17.87	17.45	17.49	425,565	-0.46(-2.57%)
Jul 20, 2006	18.65	18.77	17.88	17.95	341,820	-0.64(-3.42%)
Jul 19, 2006	17.82	18.63	17.74	18.58	551,998	+0.77(+4.31%)
Jul 18, 2006	17.91	18.20	17.39	17.82	260,742	-0.02(-0.10%)
Jul 17, 2006	18.10	18.33	17.77	17.83	393,121	-0.26(-1.46%)
Jul 14, 2006	18.46	18.46	17.73	18.10	403,652	-0.34(-1.85%)
Jul 13, 2006	19.26	19.27	18.37	18.44	545,597	-0.87(-4.48%)
Jul 12, 2006	20.07	20.24	19.27	19.30	295,274	-0.84(-4.19%)
Jul 11, 2006	19.77	20.17	19.58	20.15	233,551	+0.30(+1.50%)
Jul 10, 2006	19.90	20.23	19.70	19.85	225,262	+0.06(+0.28%)
Jul 07, 2006	20.19	20.31	19.73	19.79	244,297	-0.49(-2.44%)
Jul 06, 2006	20.23	20.69	20.23	20.29	246,279	+0.28(+1.38%)
Jul 05, 2006	20.89	20.92	19.90	20.01	519,281	-1.01(-4.79%)
Jul 03, 2006	20.82	21.02	20.76	21.02	110,098	+0.05(+0.24%)
Jun 30, 2006	20.80	21.10	20.80	20.97	1,326,536	+0.20(+0.99%)
Jun 29, 2006	19.70	20.77	19.70	20.76	398,049	+1.24(+6.33%)
Jun 28, 2006	19.56	19.69	19.18	19.53	330,964	+0.07(+0.35%)
Jun 27, 2006	19.96	20.32	19.44	19.46	294,551	-0.55(-2.77%)
Jun 26, 2006	19.81	20.10	19.74	20.01	243,239	+0.29(+1.47%)
Jun 23, 2006	19.47	20.03	19.12	19.72	339,880	+0.18(+0.92%)
Jun 22, 2006	20.17	20.04	19.51	19.54	404,692	-0.62(-3.09%)
Jun 21, 2006	19.52	20.31	19.52	20.17	275,601	+0.62(+3.19%)
Jun 20, 2006	19.65	19.76	19.43	19.54	402,130	-0.17(-0.89%)
Jun 19, 2006	20.18	20.32	19.72	19.72	300,612	-0.47(-2.32%)
Jun 16, 2006	20.30	20.42	20.02	20.19	904,733	-0.12(-0.61%)
Jun 15, 2006	19.65	20.36	19.65	20.31	492,269	+0.78(+4.02%)
Jun 14, 2006	19.97	19.97	19.43	19.53	636,862	-0.37(-1.86%)
Jun 13, 2006	20.08	20.60	19.71	19.90	539,482	-0.27(-1.35%)
Jun 12, 2006	20.34	20.54	20.17	20.17	777,828	-0.20(-0.96%)
Jun 09, 2006	20.23	20.43	20.12	20.37	483,434	+0.13(+0.65%)
Jun 08, 2006	20.06	20.35	19.70	20.23	431,002	+0.08(+0.40%)
Jun 07, 2006	20.11	20.43	19.84	20.15	564,376	+0.03(+0.17%)
Jun 06, 2006	20.28	20.46	19.87	20.12	427,094	-0.21(-1.05%)
Jun 05, 2006	20.81	21.03	20.31	20.33	435,060	-0.62(-2.97%)
Jun 02, 2006	20.96	21.19	20.24	20.95	581,560	+0.34(+1.63%)
Jun 01, 2006	19.87	20.63	19.73	20.62	542,609	+0.73(+3.67%)
May 31, 2006	20.34	20.48	19.76	19.89	1,199,763	-0.37(-1.83%)
May 30, 2006	21.55	21.55	20.25	20.26	1,155,368	-1.55(-7.10%)
May 26, 2006	22.46	22.92	21.55	21.81	1,027,797	-1.36(-5.89%)
May 25, 2006	22.97	23.17	22.47	23.17	585,660	+0.56(+2.47%)
May 24, 2006	22.45	22.86	21.86	22.61	434,417	+0.17(+0.74%)
May 23, 2006	22.82	23.00	22.34	22.45	530,653	-0.24(-1.07%)
May 22, 2006	22.54	22.86	22.28	22.69	505,879	-0.15(-0.67%)
May 19, 2006	23.23	23.41	22.46	22.84	620,436	-0.47(-2.01%)
May 18, 2006	23.67	23.68	23.22	23.31	404,201	-0.25(-1.07%)
May 17, 2006	23.55	24.04	23.28	23.56	339,341	-0.32(-1.32%)
May 16, 2006	23.79	24.07	23.55	23.88	400,573	+0.24(+1.01%)
May 15, 2006	23.45	23.78	23.35	23.64	432,747	+0.17(+0.71%)
May 12, 2006	23.93	24.16	23.40	23.47	586,943	-0.62(-2.57%)
May 11, 2006	24.16	24.45	23.83	24.09	526,996	-0.09(-0.37%)
May 10, 2006	24.25	24.51	23.95	24.18	362,914	-0.19(-0.79%)
May 09, 2006	23.95	24.65	23.78	24.37	346,678	+0.28(+1.15%)
May 08, 2006	24.01	24.22	23.85	24.10	221,591	-0.06(-0.25%)
May 05, 2006	23.90	24.41	23.68	24.16	376,007	+0.43(+1.80%)
May 04, 2006	23.14	23.90	23.14	23.73	203,328	+0.49(+2.13%)
May 03, 2006	23.14	23.33	22.94	23.23	201,070	+0.22(+0.94%)
May 02, 2006	22.77	23.35	22.51	23.02	370,185	+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.