Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.45	23.60	23.25	23.45	21,921	+0.30(+1.30%)
Jul 28, 2006	23.15	23.45	23.00	23.15	161,965	+0.50(+2.21%)
Jul 27, 2006	22.65	23.10	22.65	22.65	391,119	-0.25(-1.09%)
Jul 26, 2006	22.90	22.95	22.60	22.90	216,521	-0.05(-0.22%)
Jul 25, 2006	22.95	23.35	22.80	22.95	108,947	-1.30(-5.36%)
Jul 24, 2006	24.25	24.25	22.50	24.25	82,899	+2.50(+11.49%)
Jul 21, 2006	21.75	22.40	21.75	21.75	46,842	+0.55(+2.59%)
Jul 20, 2006	21.20	21.50	21.00	21.20	288,724	-0.55(-2.53%)
Jul 19, 2006	21.75	21.75	21.00	21.75	130,985	+0.50(+2.35%)
Jul 18, 2006	21.25	21.60	21.25	21.25	39,268	+0.20(+0.95%)
Jul 17, 2006	21.05	21.50	21.00	21.05	162,764	-0.20(-0.94%)
Jul 14, 2006	21.25	21.70	21.25	21.25	35,580	-0.90(-4.06%)
Jul 13, 2006	22.15	22.60	22.10	22.15	26,657	+0.15(+0.68%)
Jul 12, 2006	22.00	22.10	21.85	22.00	24,390	-0.75(-3.30%)
Jul 11, 2006	22.70	22.95	22.60	22.75	55,240	+0.05(+0.22%)
Jul 10, 2006	22.70	22.85	22.55	22.70	47,518	+0.60(+2.71%)
Jul 07, 2006	22.10	22.50	22.00	22.10	51,577	-0.05(-0.23%)
Jul 06, 2006	22.15	22.40	21.00	22.15	339,427	+1.00(+4.73%)
Jul 05, 2006	21.15	21.35	21.05	21.15	2,770,630	+0.10(+0.48%)
Jul 03, 2006	21.05	21.05	20.82	21.05	1,455,519	+0.16(+0.77%)
Jun 30, 2006	20.89	21.15	20.85	20.89	1,402,981	-0.51(-2.38%)
Jun 29, 2006	21.40	21.40	21.40	21.40	0	+1.05(+5.16%)
Jun 28, 2006	20.35	20.55	20.20	20.35	610,502	+0.00(+0.00%)
Jun 27, 2006	20.35	20.75	20.35	20.35	23,856	-0.20(-0.97%)
Jun 23, 2006	20.55	20.62	20.40	20.55	225,718	+0.00(+0.00%)
Jun 22, 2006	20.55	20.90	20.50	20.55	325,142	+0.25(+1.23%)
Jun 21, 2006	20.30	20.70	20.30	20.30	236,343	-0.70(-3.33%)
Jun 20, 2006	21.00	21.35	21.00	21.00	51,575	-0.20(-0.94%)
Jun 19, 2006	21.20	21.25	20.95	21.20	31,751	-0.05(-0.24%)
Jun 16, 2006	21.25	21.65	21.20	21.25	46,248	+0.60(+2.91%)
Jun 15, 2006	20.65	20.85	20.45	20.65	123,738	+0.40(+1.98%)
Jun 14, 2006	20.25	20.55	20.20	20.25	78,101	+0.25(+1.25%)
Jun 13, 2006	20.00	20.50	19.81	20.00	97,392	+0.14(+0.70%)
Jun 12, 2006	19.86	20.30	19.79	19.86	188,803	-0.59(-2.89%)
Jun 09, 2006	20.45	20.70	20.30	20.45	297,912	+0.05(+0.25%)
Jun 08, 2006	20.40	20.85	20.25	20.40	64,908	+0.00(+0.00%)
Jun 07, 2006	20.40	20.55	20.20	20.40	45,549	-0.05(-0.24%)
Jun 06, 2006	20.45	20.91	20.40	20.45	66,175	-0.60(-2.85%)
Jun 05, 2006	21.05	21.55	21.05	21.05	340,483	-0.45(-2.09%)
Jun 02, 2006	21.50	21.75	21.40	21.50	141,231	+0.30(+1.42%)
Jun 01, 2006	21.20	21.40	20.95	21.20	44,566	+0.05(+0.24%)
May 31, 2006	21.15	21.72	21.15	21.15	116,932	-0.15(-0.70%)
May 30, 2006	21.30	21.70	21.30	21.30	95,270	+0.15(+0.71%)
May 26, 2006	21.15	21.55	21.00	21.15	72,401	+1.05(+5.22%)
May 25, 2006	20.10	20.10	19.40	20.10	211,137	-0.60(-2.90%)
May 24, 2006	20.70	21.10	20.55	20.70	189,911	+0.15(+0.73%)
May 23, 2006	20.55	20.90	20.50	20.55	1,393,511	-0.50(-2.38%)
May 22, 2006	21.05	21.32	20.75	21.05	1,129,189	-1.05(-4.75%)
May 19, 2006	22.10	22.45	21.90	22.10	82,806	+0.25(+1.14%)
May 18, 2006	21.85	22.30	21.85	21.85	64,599	+0.15(+0.69%)
May 17, 2006	21.25	22.50	21.55	21.70	72,385	+0.45(+2.12%)
May 16, 2006	21.25	21.35	21.10	21.25	194,841	-0.65(-2.97%)
May 15, 2006	21.90	22.10	21.50	21.90	61,789	+0.95(+4.53%)
May 12, 2006	20.95	21.35	20.91	20.95	216,822	+0.20(+0.96%)
May 11, 2006	20.75	21.00	17.15	20.75	58,870	+0.30(+1.47%)
May 10, 2006	20.45	20.55	20.25	20.45	67,307	+0.20(+0.99%)
May 09, 2006	20.25	20.40	19.95	20.25	81,234	+0.25(+1.25%)
May 08, 2006	20.00	20.15	19.90	20.00	40,845	+0.50(+2.56%)
May 05, 2006	19.50	19.60	19.20	19.50	401,501	+0.25(+1.30%)
May 04, 2006	19.25	19.35	19.15	19.25	185,675	+0.10(+0.52%)
May 03, 2006	19.15	19.25	19.05	19.15	94,553	-0.05(-0.26%)
May 02, 2006	19.20	19.25	19.15	19.20	173,824	+0.30(+1.59%)

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.