Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.55	20.38	19.47	20.08	953,907	+0.57(+2.90%)
Jul 28, 2006	19.10	19.77	19.09	19.51	1,131,465	+0.49(+2.57%)
Jul 27, 2006	19.49	20.05	18.77	19.03	993,970	-0.23(-1.20%)
Jul 26, 2006	19.01	19.36	18.77	19.26	828,470	+0.26(+1.38%)
Jul 25, 2006	18.97	19.14	18.76	18.99	869,310	+0.10(+0.52%)
Jul 24, 2006	18.03	18.94	18.00	18.90	665,304	+0.88(+4.88%)
Jul 21, 2006	18.43	18.43	17.77	18.02	388,953	-0.51(-2.75%)
Jul 20, 2006	18.87	19.07	18.38	18.53	1,052,702	-0.27(-1.42%)
Jul 19, 2006	17.74	18.98	17.73	18.79	1,467,909	+1.11(+6.25%)
Jul 18, 2006	18.12	18.33	17.35	17.69	1,037,532	-0.31(-1.71%)
Jul 17, 2006	18.60	18.72	17.93	18.00	2,147,216	-0.67(-3.58%)
Jul 14, 2006	19.04	19.05	18.59	18.67	756,903	-0.33(-1.76%)
Jul 13, 2006	19.15	19.24	18.77	19.00	989,886	-0.31(-1.60%)
Jul 12, 2006	19.57	19.68	19.28	19.31	453,519	-0.23(-1.18%)
Jul 11, 2006	19.21	19.59	18.91	19.54	542,978	+0.30(+1.55%)
Jul 10, 2006	19.72	19.81	18.87	19.24	991,441	-0.56(-2.81%)
Jul 07, 2006	20.05	20.42	19.73	19.80	703,033	-0.20(-1.00%)
Jul 06, 2006	20.39	20.57	19.80	20.00	589,264	-0.48(-2.36%)
Jul 05, 2006	21.50	21.51	20.23	20.48	594,904	-0.97(-4.53%)
Jul 03, 2006	20.78	21.45	20.78	21.45	287,630	+0.68(+3.27%)
Jun 30, 2006	20.23	20.98	20.02	20.77	844,417	+0.62(+3.06%)
Jun 29, 2006	18.64	20.25	18.64	20.16	1,465,770	+1.48(+7.90%)
Jun 28, 2006	19.19	19.19	18.31	18.68	929,014	-0.50(-2.63%)
Jun 27, 2006	19.41	19.75	19.13	19.18	417,152	-0.30(-1.56%)
Jun 26, 2006	19.33	19.61	19.31	19.49	786,852	+0.09(+0.45%)
Jun 23, 2006	19.37	19.49	19.21	19.40	434,266	+0.07(+0.37%)
Jun 22, 2006	19.28	19.51	19.21	19.33	888,369	-0.03(-0.16%)
Jun 21, 2006	19.32	19.52	19.18	19.36	990,275	+0.13(+0.70%)
Jun 20, 2006	19.11	19.51	18.93	19.23	582,846	+0.07(+0.38%)
Jun 19, 2006	19.78	19.84	18.97	19.15	701,477	-0.70(-3.52%)
Jun 16, 2006	20.32	20.33	19.64	19.85	516,335	-0.46(-2.28%)
Jun 15, 2006	18.79	20.55	18.79	20.32	1,646,244	+1.78(+9.60%)
Jun 14, 2006	18.74	18.90	18.11	18.54	1,019,835	-0.25(-1.34%)
Jun 13, 2006	19.06	19.45	18.60	18.79	1,491,635	-0.26(-1.38%)
Jun 12, 2006	20.29	20.41	18.95	19.05	1,307,466	-1.29(-6.32%)
Jun 09, 2006	20.47	20.76	20.34	20.34	1,014,973	+0.06(+0.30%)
Jun 08, 2006	20.26	20.47	19.39	20.27	1,152,274	-0.21(-1.00%)
Jun 07, 2006	21.21	21.25	20.40	20.48	686,113	-0.65(-3.09%)
Jun 06, 2006	21.39	21.73	20.72	21.13	1,062,425	-0.36(-1.67%)
Jun 05, 2006	22.14	22.32	21.33	21.49	1,598,209	-0.77(-3.46%)
Jun 02, 2006	21.85	22.86	21.85	22.26	2,395,174	+0.81(+3.76%)
Jun 01, 2006	20.43	21.53	20.43	21.46	1,040,839	+1.05(+5.17%)
May 31, 2006	20.44	20.60	20.26	20.40	675,417	+0.01(+0.03%)
May 30, 2006	20.88	20.94	20.32	20.40	553,286	-0.46(-2.22%)
May 26, 2006	20.28	20.94	20.28	20.86	900,621	+0.68(+3.39%)
May 25, 2006	20.11	20.53	20.11	20.18	675,222	+0.29(+1.45%)
May 24, 2006	20.45	20.75	19.77	19.89	1,101,904	-0.69(-3.35%)
May 23, 2006	21.29	21.60	20.58	20.58	1,397,703	-0.48(-2.27%)
May 22, 2006	21.11	21.24	19.80	21.06	1,996,497	-0.16(-0.78%)
May 19, 2006	21.29	21.74	20.98	21.22	1,749,900	-0.07(-0.31%)
May 18, 2006	21.97	22.43	21.26	21.29	1,024,697	-0.58(-2.63%)
May 17, 2006	23.06	23.06	21.85	21.86	1,255,152	-1.29(-5.57%)
May 16, 2006	23.32	23.55	22.91	23.15	724,036	-0.16(-0.71%)
May 15, 2006	23.43	23.73	23.11	23.32	570,788	-0.31(-1.31%)
May 12, 2006	24.54	24.70	23.52	23.63	1,027,225	-1.00(-4.07%)
May 11, 2006	24.99	25.14	24.47	24.63	879,034	-0.31(-1.26%)
May 10, 2006	23.65	25.14	23.55	24.94	2,063,980	+1.55(+6.62%)
May 09, 2006	23.50	23.81	22.68	23.40	1,102,877	-0.10(-0.44%)
May 08, 2006	23.29	24.52	23.29	23.50	2,229,869	+0.31(+1.35%)
May 05, 2006	22.19	23.21	22.16	23.19	823,219	+1.18(+5.35%)
May 04, 2006	21.44	22.26	21.42	22.01	1,268,182	+0.46(+2.15%)
May 03, 2006	21.96	22.07	21.55	21.55	603,655	-0.58(-2.63%)
May 02, 2006	21.60	22.57	21.60	22.13	915,985	+0.73(+3.41%)

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.