Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.25	19.39	19.21	19.23	1,431,997	-0.02(-0.09%)
Jul 28, 2006	19.23	19.50	19.23	19.25	1,246,491	+0.12(+0.62%)
Jul 27, 2006	19.68	19.85	19.09	19.13	1,212,158	-0.41(-2.11%)
Jul 26, 2006	18.96	19.75	18.33	19.54	3,208,980	-0.08(-0.42%)
Jul 25, 2006	19.67	19.94	19.39	19.63	1,267,810	-0.02(-0.11%)
Jul 24, 2006	19.31	19.70	19.39	19.65	908,703	+0.34(+1.74%)
Jul 21, 2006	19.79	19.79	19.27	19.31	1,118,298	-0.48(-2.43%)
Jul 20, 2006	20.36	20.55	19.78	19.79	1,280,269	-0.58(-2.84%)
Jul 19, 2006	19.84	20.44	19.79	20.37	1,218,526	+0.62(+3.15%)
Jul 18, 2006	20.23	20.39	19.56	19.75	2,671,289	-0.47(-2.34%)
Jul 17, 2006	21.04	21.23	20.22	20.22	1,429,505	-0.70(-3.33%)
Jul 14, 2006	20.86	20.97	20.61	20.92	1,179,764	+0.06(+0.29%)
Jul 13, 2006	21.51	21.51	20.82	20.86	1,215,481	-0.74(-3.43%)
Jul 12, 2006	22.01	22.01	21.55	21.60	652,317	-0.50(-2.26%)
Jul 11, 2006	22.10	22.23	21.81	22.10	984,844	-0.07(-0.29%)
Jul 10, 2006	22.08	22.32	22.07	22.16	782,171	+0.15(+0.67%)
Jul 07, 2006	22.28	22.34	21.99	22.01	1,156,783	-0.29(-1.30%)
Jul 06, 2006	22.07	22.50	22.07	22.30	1,140,448	+0.20(+0.90%)
Jul 05, 2006	22.20	22.21	21.81	22.10	1,067,906	-0.17(-0.76%)
Jul 03, 2006	22.48	22.57	22.10	22.27	1,389,912	-0.21(-0.93%)
Jun 30, 2006	21.89	22.48	21.65	22.48	5,399,061	+0.66(+3.03%)
Jun 29, 2006	21.00	21.82	20.99	21.82	1,047,418	+0.91(+4.33%)
Jun 28, 2006	21.04	21.07	20.75	20.92	1,106,946	-0.13(-0.60%)
Jun 27, 2006	21.16	21.37	20.78	21.04	1,857,831	-0.14(-0.65%)
Jun 26, 2006	20.94	21.21	20.88	21.18	975,153	+0.33(+1.58%)
Jun 23, 2006	20.57	21.08	20.46	20.85	1,018,623	+0.16(+0.75%)
Jun 22, 2006	20.67	20.70	20.36	20.70	1,359,732	-0.07(-0.31%)
Jun 21, 2006	20.28	20.91	20.26	20.76	934,453	+0.42(+2.06%)
Jun 20, 2006	20.38	20.58	20.13	20.34	1,305,465	-0.06(-0.28%)
Jun 19, 2006	20.45	20.68	20.18	20.40	1,977,164	-0.05(-0.25%)
Jun 16, 2006	20.67	20.67	20.25	20.45	2,472,493	-0.22(-1.07%)
Jun 15, 2006	19.84	20.67	19.82	20.67	1,396,280	+0.92(+4.66%)
Jun 14, 2006	19.35	19.80	19.34	19.75	1,378,283	+0.40(+2.09%)
Jun 13, 2006	19.54	19.86	19.33	19.34	1,557,144	-0.20(-1.00%)
Jun 12, 2006	20.24	20.28	19.54	19.54	1,305,465	-0.70(-3.46%)
Jun 09, 2006	20.58	20.73	20.21	20.24	1,105,008	-0.27(-1.30%)
Jun 08, 2006	20.76	20.79	19.89	20.51	1,393,511	-0.25(-1.22%)
Jun 07, 2006	20.99	21.23	20.68	20.76	961,586	-0.23(-1.08%)
Jun 06, 2006	21.36	21.39	20.71	20.99	1,145,985	-0.32(-1.49%)
Jun 05, 2006	22.17	22.27	21.24	21.31	798,507	-0.86(-3.88%)
Jun 02, 2006	22.30	22.38	21.94	22.17	478,993	-0.01(-0.05%)
Jun 01, 2006	21.60	22.21	21.51	22.18	800,168	+0.58(+2.68%)
May 31, 2006	21.62	22.01	21.42	21.60	1,261,442	+0.07(+0.32%)
May 30, 2006	22.12	22.12	21.53	21.53	683,881	-0.64(-2.87%)
May 26, 2006	22.12	22.21	21.93	22.17	670,868	+0.10(+0.44%)
May 25, 2006	22.07	22.10	21.69	22.07	640,688	+0.14(+0.66%)
May 24, 2006	21.65	22.09	21.24	21.92	1,536,932	+0.23(+1.07%)
May 23, 2006	21.25	21.92	21.24	21.69	1,508,968	+0.59(+2.81%)
May 22, 2006	21.40	21.42	20.68	21.10	1,939,509	-0.39(-1.81%)
May 19, 2006	21.56	21.59	21.06	21.49	1,776,152	-0.06(-0.27%)
May 18, 2006	22.15	22.28	21.53	21.55	961,586	-0.48(-2.20%)
May 17, 2006	22.57	22.60	21.97	22.03	1,376,899	-0.77(-3.39%)
May 16, 2006	22.77	23.00	22.59	22.80	821,211	+0.00(+0.02%)
May 15, 2006	22.99	23.06	22.45	22.80	1,012,531	-0.28(-1.22%)
May 12, 2006	23.58	23.59	23.00	23.08	2,576,044	-0.88(-3.69%)
May 11, 2006	24.16	24.34	23.78	23.97	1,162,598	-0.18(-0.75%)
May 10, 2006	24.11	24.31	23.99	24.15	895,967	-0.03(-0.10%)
May 09, 2006	24.20	24.23	23.85	24.17	1,247,875	-0.04(-0.15%)
May 08, 2006	23.48	24.22	23.43	24.21	2,025,063	+0.93(+4.00%)
May 05, 2006	22.84	23.38	22.84	23.28	617,154	+0.47(+2.04%)
May 04, 2006	22.57	22.92	22.57	22.81	421,403	+0.24(+1.06%)
May 03, 2006	22.75	22.93	22.37	22.57	705,477	-0.18(-0.78%)
May 02, 2006	22.38	22.75	22.25	22.75	767,774	+0.39(+1.73%)

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.