Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.90	22.23	21.60	22.00	2,656,672	+0.06(+0.28%)
Jul 28, 2006	20.92	22.04	20.92	21.93	4,100,130	+1.12(+5.40%)
Jul 27, 2006	22.16	22.46	20.68	20.81	4,021,375	-0.98(-4.49%)
Jul 26, 2006	20.89	21.81	20.61	21.79	3,053,375	+0.71(+3.38%)
Jul 25, 2006	20.31	21.07	20.16	21.07	2,791,238	+0.76(+3.75%)
Jul 24, 2006	19.46	20.43	19.35	20.31	3,767,049	+0.50(+2.51%)
Jul 21, 2006	21.09	21.18	19.81	19.81	4,489,999	-1.03(-4.95%)
Jul 20, 2006	21.51	21.73	20.85	20.85	2,343,280	-0.80(-3.69%)
Jul 19, 2006	20.95	22.01	20.90	21.64	3,193,636	+0.69(+3.31%)
Jul 18, 2006	20.75	21.06	20.05	20.95	4,396,762	+0.42(+2.07%)
Jul 17, 2006	20.90	21.25	20.39	20.53	3,448,125	-0.83(-3.89%)
Jul 14, 2006	21.21	21.51	20.93	21.36	2,290,397	+0.43(+2.06%)
Jul 13, 2006	21.47	21.68	20.64	20.93	3,330,806	-0.39(-1.84%)
Jul 12, 2006	21.64	22.06	21.17	21.32	3,600,427	-0.13(-0.60%)
Jul 11, 2006	20.93	21.72	20.59	21.45	3,209,908	+0.86(+4.18%)
Jul 10, 2006	20.69	21.16	20.48	20.59	1,853,829	-0.22(-1.06%)
Jul 07, 2006	20.95	21.40	20.81	20.81	1,989,697	-0.33(-1.54%)
Jul 06, 2006	20.84	21.47	20.70	21.13	2,218,639	+0.29(+1.39%)
Jul 05, 2006	21.18	21.41	20.48	20.85	3,476,926	-0.09(-0.44%)
Jul 03, 2006	20.74	21.09	20.71	20.94	1,179,043	+0.61(+2.99%)
Jun 30, 2006	20.05	20.71	20.05	20.33	3,238,383	+0.76(+3.89%)
Jun 29, 2006	18.15	19.87	18.11	19.57	4,647,183	+1.79(+10.10%)
Jun 28, 2006	18.42	18.50	17.72	17.77	3,231,061	-0.49(-2.66%)
Jun 27, 2006	19.22	19.41	18.22	18.26	3,040,683	-0.78(-4.10%)
Jun 26, 2006	19.19	19.29	18.54	19.04	2,133,701	+0.06(+0.32%)
Jun 23, 2006	17.95	19.05	17.94	18.98	2,597,606	+0.65(+3.52%)
Jun 22, 2006	18.54	18.70	17.98	18.33	2,736,403	-0.19(-1.03%)
Jun 21, 2006	17.58	18.79	17.58	18.52	4,267,565	+1.09(+6.24%)
Jun 20, 2006	16.93	17.63	16.77	17.44	3,220,159	+0.83(+5.00%)
Jun 19, 2006	17.11	17.23	16.54	16.61	2,484,843	-0.50(-2.95%)
Jun 16, 2006	17.39	17.54	16.75	17.11	2,973,806	-0.36(-2.04%)
Jun 15, 2006	17.18	17.66	16.96	17.47	3,734,506	+1.03(+6.28%)
Jun 14, 2006	16.30	17.05	15.94	16.43	3,888,598	+0.44(+2.77%)
Jun 13, 2006	16.17	16.69	15.67	15.99	5,362,973	-0.91(-5.38%)
Jun 12, 2006	17.73	18.00	16.77	16.90	2,908,720	-0.70(-3.98%)
Jun 09, 2006	17.82	18.02	17.28	17.60	3,562,352	+0.10(+0.60%)
Jun 08, 2006	17.82	18.04	16.77	17.50	7,094,602	-0.68(-3.72%)
Jun 07, 2006	18.80	18.98	18.03	18.17	5,815,650	-1.01(-5.25%)
Jun 06, 2006	20.07	20.07	18.93	19.18	4,305,478	-0.98(-4.88%)
Jun 05, 2006	21.36	21.53	20.13	20.16	3,246,682	-1.15(-5.39%)
Jun 02, 2006	21.20	21.47	21.02	21.31	3,073,389	+0.67(+3.24%)
Jun 01, 2006	19.81	20.74	19.59	20.64	3,427,948	+0.14(+0.69%)
May 31, 2006	20.37	20.86	19.97	20.50	3,392,313	+0.37(+1.86%)
May 30, 2006	20.92	21.12	20.13	20.13	3,124,970	-0.16(-0.79%)
May 26, 2006	20.51	20.78	19.92	20.29	2,197,323	-0.11(-0.54%)
May 25, 2006	19.65	20.48	19.61	20.40	3,617,838	+1.11(+5.73%)
May 24, 2006	19.60	20.10	18.63	19.29	6,253,195	-1.10(-5.39%)
May 23, 2006	20.19	21.20	20.00	20.39	4,190,112	+0.49(+2.44%)
May 22, 2006	19.94	20.04	18.65	19.91	4,911,760	-0.30(-1.49%)
May 19, 2006	19.13	20.40	18.84	20.21	6,432,508	-0.13(-0.63%)
May 18, 2006	20.65	21.13	20.07	20.34	4,309,383	-0.01(-0.03%)
May 17, 2006	22.04	22.28	20.17	20.34	5,476,223	-1.27(-5.89%)
May 16, 2006	21.97	22.27	20.71	21.61	4,215,821	+0.09(+0.40%)
May 15, 2006	22.10	22.74	21.21	21.53	4,900,695	-1.63(-7.06%)
May 12, 2006	24.34	24.34	22.46	23.16	4,598,693	-1.06(-4.36%)
May 11, 2006	25.63	25.63	24.13	24.22	3,505,564	-0.63(-2.55%)
May 10, 2006	24.52	25.07	24.25	24.85	2,778,709	+0.04(+0.15%)
May 09, 2006	23.64	24.88	23.64	24.82	3,545,592	+1.35(+5.73%)
May 08, 2006	23.29	23.48	22.88	23.47	2,245,975	+0.01(+0.03%)
May 05, 2006	23.35	23.69	23.24	23.46	3,560,887	+0.49(+2.14%)
May 04, 2006	22.80	23.34	22.49	22.97	2,969,413	+0.25(+1.11%)
May 03, 2006	23.35	23.48	22.03	22.72	3,494,499	-0.48(-2.07%)
May 02, 2006	22.89	23.54	22.79	23.20	2,894,238	+0.51(+2.25%)

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.