Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.47	22.47	22.23	22.36	4,582,189	-0.12(-0.53%)
Jul 28, 2006	22.15	22.65	22.09	22.48	6,706,942	+0.29(+1.33%)
Jul 27, 2006	22.21	22.43	21.95	22.19	5,015,293	+0.27(+1.24%)
Jul 26, 2006	21.68	22.15	21.62	21.92	5,116,951	-0.02(-0.08%)
Jul 25, 2006	21.67	21.98	21.48	21.93	5,938,155	+0.22(+0.99%)
Jul 24, 2006	21.29	21.77	21.21	21.72	5,890,679	+0.69(+3.26%)
Jul 21, 2006	21.42	21.45	20.85	21.03	5,723,191	-0.22(-1.01%)
Jul 20, 2006	21.93	22.06	21.25	21.25	6,871,253	-0.54(-2.50%)
Jul 19, 2006	20.77	21.93	20.77	21.79	11,993,146	+0.94(+4.51%)
Jul 18, 2006	20.89	21.01	20.33	20.85	8,160,683	+0.31(+1.49%)
Jul 17, 2006	20.80	21.08	20.51	20.55	4,700,966	-0.50(-2.40%)
Jul 14, 2006	21.05	21.12	20.62	21.05	9,367,164	+0.22(+1.06%)
Jul 13, 2006	21.23	21.40	20.77	20.83	10,492,812	-0.80(-3.72%)
Jul 12, 2006	21.96	22.17	21.57	21.63	6,422,441	-0.49(-2.23%)
Jul 11, 2006	21.64	22.13	21.39	22.13	7,143,400	+0.23(+1.06%)
Jul 10, 2006	22.00	22.15	21.58	21.89	4,313,925	+0.03(+0.13%)
Jul 07, 2006	22.13	22.21	21.64	21.87	7,598,389	-0.33(-1.51%)
Jul 06, 2006	22.07	22.33	22.03	22.20	6,316,018	+0.40(+1.85%)
Jul 05, 2006	22.04	22.18	21.59	21.80	10,580,880	-0.78(-3.46%)
Jul 03, 2006	22.37	22.71	22.27	22.58	6,731,650	+0.41(+1.87%)
Jun 30, 2006	22.38	22.40	21.91	22.17	10,998,806	+0.29(+1.35%)
Jun 29, 2006	20.74	21.92	20.68	21.87	12,585,797	+1.44(+7.07%)
Jun 28, 2006	20.17	20.48	19.99	20.43	7,172,167	+0.49(+2.47%)
Jun 27, 2006	20.39	20.65	19.86	19.93	8,667,914	-0.32(-1.59%)
Jun 26, 2006	20.36	20.49	20.19	20.26	5,388,568	+0.07(+0.34%)
Jun 23, 2006	19.70	20.38	19.59	20.19	5,984,395	+0.01(+0.06%)
Jun 22, 2006	20.23	20.28	19.85	20.18	6,544,395	-0.05(-0.22%)
Jun 21, 2006	19.29	20.32	19.26	20.22	10,598,529	+0.82(+4.20%)
Jun 20, 2006	19.43	19.81	19.29	19.41	5,541,937	+0.18(+0.94%)
Jun 19, 2006	19.82	20.10	19.20	19.23	6,194,594	-0.69(-3.47%)
Jun 16, 2006	19.69	20.11	19.25	19.92	7,867,535	-0.11(-0.57%)
Jun 15, 2006	18.92	20.29	18.84	20.03	14,412,107	+1.53(+8.27%)
Jun 14, 2006	18.34	18.86	17.98	18.50	14,584,008	+0.41(+2.29%)
Jun 13, 2006	18.36	18.92	17.85	18.09	10,977,804	-0.70(-3.71%)
Jun 12, 2006	19.94	20.03	18.73	18.78	9,216,266	-1.13(-5.69%)
Jun 09, 2006	20.40	20.60	19.91	19.92	8,488,071	-0.27(-1.32%)
Jun 08, 2006	19.58	20.18	19.17	20.18	15,938,209	+0.01(+0.03%)
Jun 07, 2006	20.75	21.17	20.18	20.18	14,140,490	-0.87(-4.15%)
Jun 06, 2006	20.91	21.08	20.31	21.05	14,068,659	-0.11(-0.51%)
Jun 05, 2006	21.83	21.93	21.06	21.16	8,912,881	-0.61(-2.79%)
Jun 02, 2006	22.41	22.51	21.42	21.76	15,379,798	-0.05(-0.23%)
Jun 01, 2006	20.85	21.81	20.23	21.81	13,612,611	+0.88(+4.20%)
May 31, 2006	21.30	21.51	20.60	20.94	12,804,291	+0.20(+0.96%)
May 30, 2006	21.55	21.55	20.57	20.74	11,698,939	-1.45(-6.54%)
May 26, 2006	22.15	22.55	21.67	22.19	21,946,608	+0.83(+3.87%)
May 25, 2006	20.39	21.36	20.18	21.36	13,301,461	+1.33(+6.65%)
May 24, 2006	20.40	20.68	19.09	20.03	23,682,556	-0.56(-2.70%)
May 23, 2006	21.64	22.01	20.53	20.58	17,971,894	-0.38(-1.81%)
May 22, 2006	20.96	21.21	20.25	20.96	22,927,182	-1.39(-6.21%)
May 19, 2006	23.38	23.38	21.82	22.35	12,803,408	+0.17(+0.77%)
May 18, 2006	22.80	23.06	22.16	22.18	11,679,349	-0.46(-2.03%)
May 17, 2006	23.42	23.65	22.34	22.64	15,762,779	-1.27(-5.31%)
May 16, 2006	24.44	24.46	23.51	23.91	7,271,707	+0.37(+1.56%)
May 15, 2006	23.68	24.16	23.14	23.54	15,290,847	-1.05(-4.26%)
May 12, 2006	24.61	25.16	24.17	24.59	10,168,954	-0.82(-3.21%)
May 11, 2006	26.40	26.40	25.32	25.41	8,346,174	-1.00(-3.78%)
May 10, 2006	26.57	26.57	26.20	26.40	5,008,763	-0.22(-0.81%)
May 09, 2006	26.16	26.63	26.15	26.62	4,440,644	+0.29(+1.10%)
May 08, 2006	26.30	26.38	26.00	26.33	3,207,867	+0.01(+0.04%)
May 05, 2006	26.11	26.40	25.98	26.32	4,572,658	+0.58(+2.25%)
May 04, 2006	25.89	25.94	25.64	25.74	3,815,166	+0.06(+0.22%)
May 03, 2006	25.71	25.77	25.39	25.68	5,627,534	-0.04(-0.15%)
May 02, 2006	25.13	27.62	24.99	25.72	6,117,468	+0.37(+1.45%)

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.