Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.71	14.78	14.44	14.62	3,621,706	-0.08(-0.54%)
Jul 28, 2006	14.53	14.80	14.50	14.70	2,861,736	+0.28(+1.94%)
Jul 27, 2006	14.81	15.01	14.34	14.42	5,396,290	-0.41(-2.76%)
Jul 26, 2006	15.12	15.17	14.62	14.83	2,871,775	-0.38(-2.50%)
Jul 25, 2006	15.28	15.38	14.58	15.21	2,774,664	-0.01(-0.07%)
Jul 24, 2006	14.98	15.42	15.00	15.22	2,457,572	+0.24(+1.60%)
Jul 21, 2006	15.09	15.10	14.89	14.98	2,813,867	-0.11(-0.73%)
Jul 20, 2006	15.36	15.65	15.09	15.09	3,243,951	-0.54(-3.45%)
Jul 19, 2006	15.20	15.82	15.12	15.63	2,023,241	+0.43(+2.83%)
Jul 18, 2006	15.38	15.66	14.82	15.20	2,900,896	-0.11(-0.72%)
Jul 17, 2006	15.31	15.53	15.00	15.31	2,730,023	+0.01(+0.07%)
Jul 14, 2006	15.50	15.57	15.07	15.30	3,353,817	-0.25(-1.61%)
Jul 13, 2006	15.25	15.73	14.99	15.55	4,024,826	+0.28(+1.83%)
Jul 12, 2006	16.08	16.33	15.22	15.27	3,958,952	-0.81(-5.04%)
Jul 11, 2006	16.52	16.71	15.85	16.08	4,407,994	-0.45(-2.72%)
Jul 10, 2006	16.37	16.80	16.33	16.53	1,946,583	+0.19(+1.16%)
Jul 07, 2006	17.04	17.05	16.27	16.34	2,790,242	-0.74(-4.33%)
Jul 06, 2006	16.96	17.25	16.71	17.08	1,611,009	+0.05(+0.29%)
Jul 05, 2006	17.46	17.50	16.81	17.03	2,726,353	-0.55(-3.13%)
Jul 03, 2006	17.45	17.58	17.32	17.58	1,357,177	+0.09(+0.51%)
Jun 30, 2006	16.73	17.64	16.73	17.49	3,841,313	+0.78(+4.67%)
Jun 29, 2006	16.25	16.73	16.25	16.71	3,468,300	+0.53(+3.28%)
Jun 28, 2006	16.41	16.47	15.95	16.18	4,278,849	-0.18(-1.10%)
Jun 27, 2006	16.45	16.51	16.13	16.36	2,996,765	-0.15(-0.91%)
Jun 26, 2006	16.58	16.70	16.39	16.51	2,313,600	-0.05(-0.30%)
Jun 23, 2006	16.45	16.72	16.30	16.56	1,363,485	+0.04(+0.24%)
Jun 22, 2006	16.69	16.77	16.29	16.52	1,352,395	-0.32(-1.90%)
Jun 21, 2006	16.79	17.05	16.49	16.84	3,217,604	-0.03(-0.18%)
Jun 20, 2006	16.50	17.09	16.45	16.87	4,003,823	-0.18(-1.06%)
Jun 19, 2006	17.50	17.62	16.94	17.05	4,027,227	-0.49(-2.79%)
Jun 16, 2006	17.95	18.12	17.46	17.54	2,290,178	-0.48(-2.66%)
Jun 15, 2006	17.75	18.16	17.53	18.02	2,389,288	+0.35(+1.98%)
Jun 14, 2006	17.40	17.70	17.32	17.67	2,163,386	+0.24(+1.38%)
Jun 13, 2006	17.40	17.77	17.38	17.43	2,637,456	+0.00(+0.00%)
Jun 12, 2006	18.01	18.14	17.39	17.43	2,366,940	-0.57(-3.17%)
Jun 09, 2006	18.15	18.32	17.99	18.00	1,726,635	-0.11(-0.61%)
Jun 08, 2006	18.59	18.65	17.52	18.11	3,452,172	-0.39(-2.11%)
Jun 07, 2006	18.41	18.93	18.22	18.50	2,443,463	+0.13(+0.71%)
Jun 06, 2006	18.10	18.54	17.85	18.37	4,605,027	+0.31(+1.72%)
Jun 05, 2006	19.03	19.03	18.02	18.06	2,153,491	-0.90(-4.75%)
Jun 02, 2006	18.82	19.16	18.71	18.96	1,312,872	+0.12(+0.64%)
Jun 01, 2006	18.63	19.29	18.50	18.84	2,724,764	+0.27(+1.45%)
May 31, 2006	18.41	18.96	18.39	18.57	1,739,198	+0.14(+0.76%)
May 30, 2006	18.80	18.99	18.42	18.43	1,121,763	-0.51(-2.69%)
May 26, 2006	19.27	19.27	18.73	18.94	1,061,202	-0.21(-1.10%)
May 25, 2006	19.46	19.46	18.55	19.15	2,985,572	-0.19(-0.98%)
May 24, 2006	19.42	19.70	18.63	19.34	3,619,674	-0.08(-0.41%)
May 23, 2006	19.65	20.15	19.38	19.42	2,912,498	-0.14(-0.72%)
May 22, 2006	19.69	19.96	18.99	19.56	2,646,441	-0.40(-2.00%)
May 19, 2006	19.77	20.77	19.74	19.96	2,347,442	+0.15(+0.76%)
May 18, 2006	20.52	20.61	19.74	19.81	2,237,805	-0.39(-1.93%)
May 17, 2006	20.15	20.44	20.08	20.20	3,113,493	-0.26(-1.27%)
May 16, 2006	20.75	20.75	20.10	20.46	3,121,612	-0.36(-1.73%)
May 15, 2006	21.03	21.26	20.66	20.82	1,689,730	-0.46(-2.16%)
May 12, 2006	22.00	22.04	20.99	21.28	3,632,436	-0.85(-3.84%)
May 11, 2006	21.46	22.69	20.75	22.13	11,161,791	+0.69(+3.22%)
May 10, 2006	21.56	21.76	21.24	21.44	2,842,094	-0.21(-0.97%)
May 09, 2006	22.45	22.49	21.62	21.65	3,366,990	-0.89(-3.95%)
May 08, 2006	22.45	22.84	22.41	22.54	2,084,902	-0.08(-0.35%)
May 05, 2006	23.02	23.02	22.40	22.62	2,402,397	-0.31(-1.35%)
May 04, 2006	21.97	23.19	21.93	22.93	3,612,187	+0.75(+3.38%)
May 03, 2006	22.47	22.47	21.97	22.18	5,394,679	-0.27(-1.20%)
May 02, 2006	22.95	23.00	22.31	22.45	2,746,157	-0.43(-1.88%)

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.