Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.25	22.40	22.07	22.28	299,494	+0.03(+0.13%)
Jul 28, 2006	21.56	22.25	21.56	22.25	282,898	+0.67(+3.10%)
Jul 27, 2006	21.96	22.50	21.53	21.58	274,007	-0.34(-1.55%)
Jul 26, 2006	22.00	22.32	21.27	21.92	395,570	-0.12(-0.54%)
Jul 25, 2006	21.29	22.34	20.87	22.04	1,199,865	-0.15(-0.68%)
Jul 24, 2006	21.52	22.48	21.48	22.19	536,980	+0.67(+3.11%)
Jul 21, 2006	22.66	22.66	21.49	21.52	432,546	-1.25(-5.49%)
Jul 20, 2006	23.65	24.05	22.72	22.77	284,093	-0.91(-3.84%)
Jul 19, 2006	22.55	23.78	22.53	23.68	329,973	+1.05(+4.64%)
Jul 18, 2006	22.54	22.85	22.00	22.63	332,722	+0.25(+1.12%)
Jul 17, 2006	22.46	22.70	22.03	22.38	390,201	-0.17(-0.75%)
Jul 14, 2006	22.42	22.82	22.10	22.55	271,267	+0.12(+0.53%)
Jul 13, 2006	23.08	23.08	21.92	22.43	674,341	-0.82(-3.53%)
Jul 12, 2006	23.46	24.09	22.99	23.25	361,970	-0.38(-1.61%)
Jul 11, 2006	23.52	23.64	22.70	23.63	534,708	+0.04(+0.17%)
Jul 10, 2006	23.91	24.07	23.49	23.59	345,021	-0.31(-1.30%)
Jul 07, 2006	24.02	24.16	23.69	23.90	301,350	-0.25(-1.04%)
Jul 06, 2006	23.61	24.37	23.61	24.15	227,514	+0.45(+1.90%)
Jul 05, 2006	24.30	24.31	23.53	23.70	263,552	-0.77(-3.15%)
Jul 03, 2006	23.80	24.63	23.80	24.47	140,716	+0.63(+2.64%)
Jun 30, 2006	23.73	24.16	23.58	23.84	738,086	+0.30(+1.27%)
Jun 29, 2006	22.77	23.77	22.69	23.54	375,100	+0.97(+4.30%)
Jun 28, 2006	22.63	22.73	21.92	22.57	326,199	+0.11(+0.49%)
Jun 27, 2006	23.12	23.27	22.34	22.46	160,078	-0.71(-3.06%)
Jun 26, 2006	23.04	23.44	23.02	23.17	190,500	+0.24(+1.05%)
Jun 23, 2006	22.89	23.55	22.71	22.93	203,165	+0.07(+0.31%)
Jun 22, 2006	22.93	23.15	22.75	22.86	183,784	+0.16(+0.70%)
Jun 21, 2006	22.20	23.03	22.20	22.70	156,467	+0.44(+1.98%)
Jun 20, 2006	22.26	22.75	22.00	22.26	226,184	-0.06(-0.27%)
Jun 19, 2006	22.67	22.94	22.17	22.32	190,575	-0.18(-0.80%)
Jun 16, 2006	23.06	23.48	22.25	22.50	542,065	-0.62(-2.68%)
Jun 15, 2006	22.14	23.33	22.14	23.12	311,602	+1.01(+4.57%)
Jun 14, 2006	21.71	22.21	21.30	22.11	238,736	+0.40(+1.84%)
Jun 13, 2006	21.83	22.46	21.27	21.71	550,683	-0.17(-0.78%)
Jun 12, 2006	23.50	23.52	21.86	21.88	534,008	-1.66(-7.05%)
Jun 09, 2006	23.75	24.20	23.51	23.54	279,406	-0.07(-0.30%)
Jun 08, 2006	23.30	23.82	22.80	23.61	433,495	+0.12(+0.51%)
Jun 07, 2006	24.24	24.24	23.41	23.49	375,971	-0.70(-2.89%)
Jun 06, 2006	24.43	24.65	23.81	24.19	337,991	-0.14(-0.58%)
Jun 05, 2006	24.98	25.00	24.20	24.33	445,434	-0.61(-2.45%)
Jun 02, 2006	24.70	24.98	24.55	24.94	363,020	+0.15(+0.61%)
Jun 01, 2006	24.20	24.84	24.05	24.79	259,437	+0.62(+2.57%)
May 31, 2006	23.84	24.22	23.24	24.17	752,768	+0.37(+1.55%)
May 30, 2006	24.55	24.55	23.73	23.80	315,818	-0.59(-2.42%)
May 26, 2006	24.52	24.73	24.24	24.39	245,572	-0.30(-1.22%)
May 25, 2006	23.70	24.93	23.66	24.69	996,372	+1.37(+5.87%)
May 24, 2006	23.00	23.51	22.40	23.32	487,288	+0.32(+1.39%)
May 23, 2006	23.53	24.25	22.83	23.00	584,142	-0.62(-2.62%)
May 22, 2006	23.99	24.20	22.85	23.62	616,426	-0.64(-2.64%)
May 19, 2006	24.15	24.46	23.82	24.26	403,911	+0.01(+0.04%)
May 18, 2006	24.39	24.82	24.19	24.25	267,756	-0.09(-0.37%)
May 17, 2006	24.82	24.91	24.12	24.34	644,750	-0.38(-1.54%)
May 16, 2006	24.87	25.36	24.69	24.72	345,540	-0.23(-0.92%)
May 15, 2006	24.86	25.31	24.70	24.95	552,129	-0.08(-0.32%)
May 12, 2006	24.98	25.52	24.95	25.03	306,230	-0.08(-0.32%)
May 11, 2006	25.80	25.88	24.97	25.11	537,806	-0.81(-3.13%)
May 10, 2006	27.00	27.00	25.81	25.92	569,577	-1.22(-4.50%)
May 09, 2006	27.20	27.55	27.10	27.14	1,491,262	-0.06(-0.22%)
May 08, 2006	27.12	27.28	26.80	27.20	725,717	+0.08(+0.29%)
May 05, 2006	26.80	27.30	26.71	27.12	647,294	+0.38(+1.42%)
May 04, 2006	25.57	26.77	25.57	26.74	652,734	+1.13(+4.41%)
May 03, 2006	24.85	25.66	24.85	25.61	406,464	+0.71(+2.85%)
May 02, 2006	24.25	24.97	24.25	24.90	524,688	+0.64(+2.64%)

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.