Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.93	20.60	19.66	20.31	12,902,816	+0.62(+3.14%)
Jul 28, 2006	19.30	19.77	19.11	19.69	7,106,930	+0.54(+2.80%)
Jul 27, 2006	19.90	20.01	18.95	19.16	11,231,577	-0.30(-1.53%)
Jul 26, 2006	19.02	19.63	18.71	19.46	12,218,956	+0.06(+0.31%)
Jul 25, 2006	18.92	19.48	18.78	19.40	11,128,971	+0.41(+2.16%)
Jul 24, 2006	18.80	19.00	17.71	18.99	17,992,280	+0.19(+0.99%)
Jul 21, 2006	19.30	19.34	18.67	18.80	11,896,366	-0.26(-1.39%)
Jul 20, 2006	20.09	20.27	19.06	19.07	14,564,117	-1.17(-5.78%)
Jul 19, 2006	19.64	20.48	19.21	20.23	13,746,225	+0.93(+4.84%)
Jul 18, 2006	19.75	19.81	18.80	19.30	17,470,386	+0.10(+0.52%)
Jul 17, 2006	19.84	20.03	18.92	19.20	14,394,092	-1.05(-5.20%)
Jul 14, 2006	20.03	20.40	19.67	20.25	10,829,749	+0.45(+2.29%)
Jul 13, 2006	20.67	20.71	19.74	19.80	14,013,753	-1.11(-5.29%)
Jul 12, 2006	21.22	21.55	20.59	20.90	13,993,607	-0.28(-1.30%)
Jul 11, 2006	21.11	21.24	20.68	21.18	13,360,782	+0.09(+0.42%)
Jul 10, 2006	20.98	21.36	20.83	21.09	12,549,605	+0.19(+0.91%)
Jul 07, 2006	21.37	21.74	20.81	20.90	12,866,824	-0.53(-2.47%)
Jul 06, 2006	21.22	22.11	21.18	21.43	15,123,883	+0.32(+1.52%)
Jul 05, 2006	21.56	21.57	20.80	21.11	16,040,083	-0.68(-3.13%)
Jul 03, 2006	21.30	21.83	21.00	21.79	11,039,527	+1.16(+5.63%)
Jun 30, 2006	20.81	20.96	20.41	20.63	17,130,338	+0.06(+0.27%)
Jun 29, 2006	18.84	20.64	18.80	20.57	19,949,312	+1.91(+10.21%)
Jun 28, 2006	18.61	18.84	18.37	18.67	9,913,280	+0.13(+0.68%)
Jun 27, 2006	18.91	19.25	18.36	18.54	13,532,418	-0.37(-1.97%)
Jun 26, 2006	18.75	18.97	18.52	18.91	13,946,065	+0.37(+2.01%)
Jun 23, 2006	18.16	18.86	18.13	18.54	9,362,110	+0.23(+1.24%)
Jun 22, 2006	18.30	18.57	17.97	18.31	11,283,954	-0.01(-0.08%)
Jun 21, 2006	17.64	18.60	17.64	18.33	12,317,533	+0.67(+3.77%)
Jun 20, 2006	17.52	18.13	17.38	17.66	11,074,445	+0.17(+1.00%)
Jun 19, 2006	17.83	17.98	17.24	17.49	15,320,499	-0.50(-2.75%)
Jun 16, 2006	18.48	18.50	17.81	17.98	17,643,366	-0.28(-1.51%)
Jun 15, 2006	17.44	18.34	17.38	18.26	20,961,402	+1.24(+7.31%)
Jun 14, 2006	16.62	17.08	16.56	17.01	22,588,054	+0.73(+4.46%)
Jun 13, 2006	16.94	17.39	16.05	16.29	27,419,122	-1.38(-7.82%)
Jun 12, 2006	18.47	18.56	17.61	17.67	16,424,721	-0.58(-3.20%)
Jun 09, 2006	18.72	19.10	18.16	18.25	15,699,765	-0.34(-1.80%)
Jun 08, 2006	18.99	19.01	17.52	18.59	32,767,786	-0.49(-2.58%)
Jun 07, 2006	19.63	19.95	19.04	19.08	17,598,778	-0.58(-2.95%)
Jun 06, 2006	19.28	19.73	18.98	19.66	19,158,010	+0.34(+1.73%)
Jun 05, 2006	20.72	20.74	19.25	19.33	20,575,422	-1.80(-8.51%)
Jun 02, 2006	21.13	21.31	20.87	21.12	9,514,675	+0.40(+1.94%)
Jun 01, 2006	20.46	20.80	19.98	20.72	14,546,658	-0.12(-0.59%)
May 31, 2006	20.55	21.10	20.41	20.84	11,279,925	+0.55(+2.72%)
May 30, 2006	21.30	21.44	20.25	20.29	14,036,046	-0.81(-3.85%)
May 26, 2006	21.13	21.29	20.38	21.11	9,651,931	+0.25(+1.21%)
May 25, 2006	20.12	21.00	19.94	20.85	17,460,448	+1.09(+5.52%)
May 24, 2006	20.33	20.68	19.32	19.76	21,070,454	-0.91(-4.41%)
May 23, 2006	20.87	21.48	20.57	20.67	24,962,760	+0.47(+2.32%)
May 22, 2006	20.10	20.31	19.44	20.20	23,454,830	-0.18(-0.88%)
May 19, 2006	19.82	20.52	19.75	20.38	30,047,390	-0.07(-0.36%)
May 18, 2006	21.56	21.67	20.39	20.46	18,805,606	-0.74(-3.50%)
May 17, 2006	22.04	22.88	20.89	21.20	25,635,608	-1.37(-6.09%)
May 16, 2006	23.44	23.44	21.74	22.57	16,421,497	-0.32(-1.41%)
May 15, 2006	22.90	23.60	22.34	22.90	19,581,058	-1.46(-5.99%)
May 12, 2006	25.31	25.72	24.11	24.36	14,441,635	-1.04(-4.10%)
May 11, 2006	26.51	26.73	25.28	25.40	14,716,414	-0.60(-2.29%)
May 10, 2006	25.86	26.17	25.27	25.99	12,524,088	+0.13(+0.50%)
May 09, 2006	25.22	26.01	25.11	25.86	11,043,287	+1.06(+4.29%)
May 08, 2006	24.81	25.31	24.58	24.80	8,294,686	+0.05(+0.21%)
May 05, 2006	24.94	25.30	24.53	24.75	8,507,956	+0.10(+0.41%)
May 04, 2006	23.88	25.19	23.66	24.65	15,356,492	+1.14(+4.86%)
May 03, 2006	24.20	24.32	23.32	23.50	11,069,879	-0.60(-2.50%)
May 02, 2006	24.50	24.52	23.70	24.11	11,982,050	-0.23(-0.95%)

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.