Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.30	25.49	24.91	25.11	717,959	-0.28(-1.09%)
Jul 28, 2006	24.84	25.49	24.79	25.39	216,779	+0.77(+3.12%)
Jul 27, 2006	24.79	25.11	24.49	24.62	275,468	-0.05(-0.21%)
Jul 26, 2006	24.74	24.98	24.53	24.68	295,186	-0.22(-0.87%)
Jul 25, 2006	25.16	25.37	24.72	24.89	374,057	-0.34(-1.33%)
Jul 24, 2006	24.65	25.34	24.83	25.23	231,509	+0.59(+2.38%)
Jul 21, 2006	25.44	25.44	24.41	24.64	619,950	-0.80(-3.15%)
Jul 20, 2006	26.53	26.58	25.43	25.44	295,650	-1.08(-4.06%)
Jul 19, 2006	25.18	26.72	25.18	26.52	376,261	+1.42(+5.67%)
Jul 18, 2006	25.43	25.65	24.66	25.10	551,865	-0.16(-0.65%)
Jul 17, 2006	25.39	26.05	25.00	25.26	388,904	-0.30(-1.18%)
Jul 14, 2006	26.30	26.30	25.37	25.56	247,400	-0.81(-3.07%)
Jul 13, 2006	26.87	26.87	26.09	26.37	317,340	-0.59(-2.21%)
Jul 12, 2006	27.33	27.59	26.74	26.97	266,306	-0.67(-2.43%)
Jul 11, 2006	27.57	27.69	26.81	27.64	150,319	+0.07(+0.25%)
Jul 10, 2006	27.52	27.69	27.26	27.57	168,413	+0.05(+0.19%)
Jul 07, 2006	27.98	28.22	27.27	27.52	238,469	-0.80(-2.83%)
Jul 06, 2006	28.75	28.89	28.12	28.32	166,441	-0.13(-0.45%)
Jul 05, 2006	28.70	28.70	27.95	28.45	224,666	-0.47(-1.61%)
Jul 03, 2006	28.92	29.18	28.51	28.92	142,199	-0.01(-0.03%)
Jun 30, 2006	28.55	29.01	28.28	28.93	318,732	+0.59(+2.07%)
Jun 29, 2006	27.24	28.59	27.17	28.34	420,220	+1.22(+4.52%)
Jun 28, 2006	27.25	27.52	26.80	27.12	194,162	-0.06(-0.22%)
Jun 27, 2006	27.80	28.07	26.91	27.18	413,725	-0.59(-2.11%)
Jun 26, 2006	27.37	27.81	27.16	27.76	218,867	+0.47(+1.74%)
Jun 23, 2006	26.76	27.42	26.57	27.29	272,685	+0.26(+0.96%)
Jun 22, 2006	27.20	27.63	26.49	27.03	277,904	-0.25(-0.92%)
Jun 21, 2006	26.60	27.28	26.60	27.28	403,634	+0.53(+1.97%)
Jun 20, 2006	27.34	27.37	26.69	26.75	286,139	-0.59(-2.14%)
Jun 19, 2006	27.25	27.99	27.03	27.34	437,502	-0.01(-0.03%)
Jun 16, 2006	28.01	28.14	27.23	27.35	640,479	-0.66(-2.34%)
Jun 15, 2006	25.97	28.24	25.97	28.00	918,500	+2.12(+8.19%)
Jun 14, 2006	25.88	26.08	25.00	25.88	698,821	+0.00(+0.00%)
Jun 13, 2006	26.05	26.56	25.86	25.88	812,488	-0.34(-1.32%)
Jun 12, 2006	27.48	27.68	26.20	26.23	580,746	-1.19(-4.34%)
Jun 09, 2006	28.11	28.11	27.01	27.42	738,952	-0.78(-2.75%)
Jun 08, 2006	28.41	28.75	27.01	28.19	399,227	-0.21(-0.73%)
Jun 07, 2006	28.58	28.80	28.23	28.40	394,239	-0.27(-0.93%)
Jun 06, 2006	28.99	29.05	28.11	28.67	486,217	-0.24(-0.84%)
Jun 05, 2006	29.83	30.11	28.84	28.91	300,870	-1.11(-3.70%)
Jun 02, 2006	30.48	30.59	29.79	30.02	294,954	-0.32(-1.05%)
Jun 01, 2006	29.68	30.44	29.45	30.34	341,813	+0.78(+2.65%)
May 31, 2006	29.79	30.00	29.16	29.56	431,587	+0.00(+0.00%)
May 30, 2006	30.87	30.89	29.37	29.56	353,412	-1.31(-4.25%)
May 26, 2006	30.89	31.12	30.54	30.87	388,556	+0.00(+0.00%)
May 25, 2006	30.74	30.87	30.10	30.87	230,002	+0.55(+1.82%)
May 24, 2006	30.95	30.99	29.36	30.31	428,223	-0.64(-2.06%)
May 23, 2006	31.60	32.98	30.74	30.95	735,705	+1.51(+5.12%)
May 22, 2006	29.36	29.81	28.18	29.44	836,033	-0.32(-1.07%)
May 19, 2006	30.44	30.55	29.63	29.76	712,043	-0.67(-2.21%)
May 18, 2006	31.12	31.47	30.39	30.43	582,602	-0.91(-2.89%)
May 17, 2006	31.81	31.90	30.74	31.34	291,591	-0.67(-2.10%)
May 16, 2006	32.20	32.31	30.79	32.01	547,110	-0.32(-0.99%)
May 15, 2006	32.87	32.87	31.75	32.33	339,957	-0.46(-1.39%)
May 12, 2006	33.18	33.25	32.29	32.79	373,825	-0.38(-1.14%)
May 11, 2006	33.80	34.16	32.98	33.17	338,101	-0.46(-1.36%)
May 10, 2006	33.99	34.17	33.37	33.62	284,283	-0.43(-1.27%)
May 09, 2006	33.28	34.51	33.02	34.06	652,194	+0.59(+1.75%)
May 08, 2006	32.89	33.71	32.73	33.47	423,236	+0.71(+2.16%)
May 05, 2006	32.24	33.08	32.24	32.76	431,587	+0.65(+2.01%)
May 04, 2006	31.69	33.06	31.69	32.12	900,406	+0.42(+1.33%)
May 03, 2006	30.12	32.67	30.09	31.69	1,052,233	+1.95(+6.55%)
May 02, 2006	28.75	29.79	28.02	29.74	577,962	+1.08(+3.76%)

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.