Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.20	19.73	19.19	19.65	255,135	+0.11(+0.57%)
Jul 28, 2006	19.04	19.74	18.88	19.54	238,515	+0.67(+3.52%)
Jul 27, 2006	19.13	19.56	18.87	18.87	247,589	-0.11(-0.57%)
Jul 26, 2006	18.93	19.25	18.61	18.98	382,667	-0.08(-0.43%)
Jul 25, 2006	18.88	19.41	18.66	19.06	376,464	+0.26(+1.38%)
Jul 24, 2006	17.72	18.99	18.01	18.80	406,743	+1.09(+6.14%)
Jul 21, 2006	18.10	18.10	17.67	17.72	420,091	-0.47(-2.57%)
Jul 20, 2006	18.89	19.02	18.11	18.18	337,423	-0.64(-3.42%)
Jul 19, 2006	18.05	18.88	17.97	18.83	544,898	+0.78(+4.31%)
Jul 18, 2006	18.14	18.44	17.62	18.05	257,388	-0.02(-0.10%)
Jul 17, 2006	18.33	18.57	18.00	18.07	388,064	-0.27(-1.46%)
Jul 14, 2006	18.70	18.70	17.96	18.33	398,460	-0.35(-1.85%)
Jul 13, 2006	19.51	19.53	18.61	18.68	538,579	-0.88(-4.48%)
Jul 12, 2006	20.33	20.50	19.52	19.56	291,476	-0.86(-4.19%)
Jul 11, 2006	20.03	20.43	19.84	20.41	230,547	+0.30(+1.50%)
Jul 10, 2006	20.16	20.49	19.96	20.11	222,365	+0.06(+0.28%)
Jul 07, 2006	20.45	20.57	19.99	20.05	241,154	-0.50(-2.44%)
Jul 06, 2006	20.50	20.96	20.50	20.55	243,111	+0.28(+1.38%)
Jul 05, 2006	21.16	21.20	20.16	20.27	512,602	-1.02(-4.79%)
Jul 03, 2006	21.09	21.29	21.03	21.29	108,681	+0.05(+0.24%)
Jun 30, 2006	21.07	21.38	21.07	21.24	1,309,472	+0.21(+0.99%)
Jun 29, 2006	19.95	21.04	19.95	21.03	392,929	+1.25(+6.33%)
Jun 28, 2006	19.82	19.95	19.43	19.78	326,707	+0.07(+0.35%)
Jun 27, 2006	20.22	20.59	19.69	19.71	290,762	-0.56(-2.77%)
Jun 26, 2006	20.07	20.36	20.00	20.27	240,110	+0.29(+1.47%)
Jun 23, 2006	19.73	20.29	19.37	19.98	335,508	+0.18(+0.92%)
Jun 22, 2006	20.43	20.30	19.76	19.80	399,486	-0.63(-3.09%)
Jun 21, 2006	19.77	20.57	19.77	20.43	272,056	+0.63(+3.18%)
Jun 20, 2006	19.90	20.01	19.69	19.80	396,958	-0.18(-0.89%)
Jun 19, 2006	20.44	20.59	19.97	19.97	296,746	-0.48(-2.32%)
Jun 16, 2006	20.56	20.68	20.28	20.45	893,095	-0.13(-0.61%)
Jun 15, 2006	19.90	20.63	19.90	20.57	485,937	+0.79(+4.02%)
Jun 14, 2006	20.23	20.23	19.68	19.78	628,670	-0.38(-1.86%)
Jun 13, 2006	20.34	20.87	19.97	20.16	532,542	-0.28(-1.35%)
Jun 12, 2006	20.61	20.81	20.43	20.43	767,823	-0.20(-0.96%)
Jun 09, 2006	20.50	20.69	20.38	20.63	477,215	+0.13(+0.65%)
Jun 08, 2006	20.32	20.61	19.95	20.50	425,458	+0.08(+0.40%)
Jun 07, 2006	20.38	20.70	20.10	20.42	557,116	+0.03(+0.17%)
Jun 06, 2006	20.55	20.72	20.13	20.38	421,601	-0.22(-1.05%)
Jun 05, 2006	21.08	21.30	20.57	20.60	429,464	-0.63(-2.97%)
Jun 02, 2006	21.24	21.47	20.51	21.23	574,079	+0.34(+1.63%)
Jun 01, 2006	20.13	20.90	19.99	20.89	535,629	+0.74(+3.67%)
May 31, 2006	20.61	20.75	20.02	20.15	1,184,330	-0.38(-1.83%)
May 30, 2006	21.83	21.83	20.52	20.52	1,140,506	-1.57(-7.10%)
May 26, 2006	22.76	23.22	21.83	22.09	1,014,576	-1.38(-5.89%)
May 25, 2006	23.27	23.47	22.76	23.47	578,126	+0.57(+2.47%)
May 24, 2006	22.74	23.16	22.15	22.91	428,829	+0.17(+0.74%)
May 23, 2006	23.12	23.30	22.63	22.74	523,827	-0.25(-1.07%)
May 22, 2006	22.83	23.15	22.57	22.98	499,371	-0.16(-0.67%)
May 19, 2006	23.54	23.71	22.76	23.14	612,455	-0.48(-2.01%)
May 18, 2006	23.98	23.99	23.52	23.62	399,002	-0.25(-1.07%)
May 17, 2006	23.86	24.35	23.59	23.87	334,976	-0.32(-1.32%)
May 16, 2006	24.10	24.38	23.86	24.19	395,420	+0.24(+1.01%)
May 15, 2006	23.75	24.09	23.65	23.95	427,181	+0.17(+0.71%)
May 12, 2006	24.24	24.47	23.71	23.78	579,393	-0.63(-2.57%)
May 11, 2006	24.47	24.76	24.14	24.41	520,217	-0.09(-0.37%)
May 10, 2006	24.57	24.82	24.26	24.50	358,246	-0.19(-0.79%)
May 09, 2006	24.26	24.97	24.09	24.69	342,218	+0.28(+1.15%)
May 08, 2006	24.32	24.54	24.16	24.41	218,741	-0.06(-0.25%)
May 05, 2006	24.22	24.73	23.99	24.47	371,171	+0.43(+1.80%)
May 04, 2006	23.44	24.22	23.44	24.04	200,713	+0.50(+2.13%)
May 03, 2006	23.44	23.63	23.24	23.54	198,483	+0.22(+0.94%)
May 02, 2006	23.07	23.66	22.80	23.32	365,424	+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.