Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.85	24.87	24.38	24.44	521,817	-0.43(-1.73%)
Jul 28, 2006	24.55	24.90	24.54	24.87	495,523	+0.33(+1.33%)
Jul 27, 2006	24.64	24.86	24.42	24.54	511,704	+0.24(+1.01%)
Jul 26, 2006	24.14	24.40	24.02	24.30	748,342	+0.38(+1.58%)
Jul 25, 2006	23.70	24.07	23.64	23.92	514,535	+0.53(+2.28%)
Jul 24, 2006	23.09	23.44	23.07	23.38	337,900	+0.54(+2.37%)
Jul 21, 2006	22.92	23.01	22.70	22.84	358,395	+0.01(+0.06%)
Jul 20, 2006	23.24	23.24	22.81	22.83	592,201	+0.14(+0.62%)
Jul 19, 2006	22.12	22.75	22.10	22.69	502,130	+0.53(+2.41%)
Jul 18, 2006	22.13	22.23	21.83	22.15	478,534	+0.00(+0.00%)
Jul 17, 2006	22.28	22.28	22.07	22.15	740,386	-0.17(-0.76%)
Jul 14, 2006	22.47	22.47	22.13	22.32	411,385	-0.23(-1.02%)
Jul 13, 2006	22.78	22.88	22.55	22.55	325,764	-0.35(-1.52%)
Jul 12, 2006	23.18	23.19	22.81	22.90	638,720	-1.02(-4.25%)
Jul 11, 2006	23.92	23.93	23.55	23.92	289,763	+0.15(+0.62%)
Jul 10, 2006	23.84	23.95	23.67	23.77	386,306	+0.45(+1.94%)
Jul 07, 2006	23.35	23.61	23.27	23.32	428,779	+0.19(+0.80%)
Jul 06, 2006	23.03	23.27	23.03	23.13	681,463	+0.10(+0.45%)
Jul 05, 2006	23.24	23.24	22.95	23.03	935,090	-1.05(-4.37%)
Jul 03, 2006	23.88	24.08	23.81	24.08	195,377	+0.48(+2.04%)
Jun 30, 2006	23.66	23.72	23.47	23.60	525,187	+0.22(+0.92%)
Jun 29, 2006	22.81	23.42	22.77	23.38	670,002	+0.72(+3.17%)
Jun 28, 2006	22.75	22.79	22.62	22.66	427,431	-0.07(-0.33%)
Jun 27, 2006	23.21	23.21	22.70	22.74	367,968	-0.58(-2.48%)
Jun 26, 2006	23.18	23.32	23.14	23.32	324,686	+0.14(+0.61%)
Jun 23, 2006	23.29	23.29	23.10	23.18	247,559	-0.23(-0.98%)
Jun 22, 2006	23.54	23.59	23.27	23.41	484,062	-0.07(-0.28%)
Jun 21, 2006	23.38	23.63	23.29	23.47	1,044,038	+0.22(+0.96%)
Jun 20, 2006	23.36	23.47	23.21	23.25	458,713	+0.24(+1.06%)
Jun 19, 2006	23.12	23.25	22.92	23.01	856,076	+0.15(+0.65%)
Jun 16, 2006	23.07	23.11	22.81	22.86	475,433	-0.16(-0.68%)
Jun 15, 2006	22.38	23.14	22.38	23.01	1,444,367	+0.92(+4.16%)
Jun 14, 2006	21.73	22.10	21.73	22.09	5,242,845	+0.49(+2.27%)
Jun 13, 2006	21.95	22.06	21.60	21.60	1,032,172	-0.85(-3.77%)
Jun 12, 2006	22.77	22.94	22.45	22.45	552,694	-0.18(-0.79%)
Jun 09, 2006	22.84	22.89	22.62	22.63	489,995	-0.19(-0.81%)
Jun 08, 2006	22.49	22.83	22.22	22.81	1,566,260	-0.67(-2.87%)
Jun 07, 2006	23.62	23.84	23.45	23.49	926,595	-0.44(-1.83%)
Jun 06, 2006	24.44	24.44	23.67	23.93	589,235	-0.39(-1.59%)
Jun 05, 2006	24.76	24.76	24.27	24.31	405,453	-0.65(-2.61%)
Jun 02, 2006	25.02	25.05	24.84	24.96	553,773	+0.16(+0.66%)
Jun 01, 2006	24.44	24.87	24.38	24.80	478,399	+0.30(+1.24%)
May 31, 2006	24.69	24.76	24.34	24.50	450,353	+0.10(+0.40%)
May 30, 2006	24.82	24.85	24.37	24.40	419,880	-0.49(-1.97%)
May 26, 2006	24.79	24.97	24.62	24.89	439,431	+0.19(+0.75%)
May 25, 2006	24.50	24.73	24.37	24.70	1,484,684	+0.15(+0.60%)
May 24, 2006	24.47	24.65	24.17	24.56	865,110	+0.11(+0.46%)
May 23, 2006	24.40	24.82	24.36	24.44	1,032,038	-0.63(-2.51%)
May 22, 2006	24.95	25.15	24.48	25.07	528,963	-0.10(-0.41%)
May 19, 2006	25.16	25.28	24.82	25.18	639,933	-0.27(-1.05%)
May 18, 2006	25.36	25.62	25.36	25.45	661,912	+0.04(+0.18%)
May 17, 2006	26.14	26.14	25.36	25.40	671,350	-0.62(-2.37%)
May 16, 2006	26.02	26.20	25.96	26.02	347,878	+0.01(+0.03%)
May 15, 2006	25.66	26.06	25.64	26.01	463,567	-0.01(-0.06%)
May 12, 2006	26.25	26.40	25.59	26.02	873,740	-0.39(-1.49%)
May 11, 2006	26.77	26.79	26.38	26.42	600,831	-0.64(-2.36%)
May 10, 2006	27.08	27.11	26.94	27.05	1,223,775	-0.58(-2.09%)
May 09, 2006	27.44	27.80	27.40	27.63	418,532	+0.36(+1.33%)
May 08, 2006	27.66	27.66	27.19	27.27	1,025,026	-0.74(-2.65%)
May 05, 2006	27.89	28.15	27.74	28.01	501,726	+0.44(+1.59%)
May 04, 2006	27.39	27.66	27.38	27.57	610,000	+0.21(+0.76%)
May 03, 2006	27.54	27.55	27.20	27.37	585,864	-0.07(-0.24%)
May 02, 2006	27.46	27.49	27.32	27.43	925,517	+0.96(+3.64%)

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.