Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.57	21.94	21.44	21.94	888,014	+0.29(+1.32%)
Jul 28, 2006	21.39	21.72	21.20	21.66	506,106	+0.36(+1.67%)
Jul 27, 2006	21.44	21.61	21.19	21.30	647,246	+0.01(+0.04%)
Jul 26, 2006	21.80	21.80	20.66	21.29	2,014,329	-0.50(-2.29%)
Jul 25, 2006	21.77	21.86	21.24	21.79	1,394,233	+0.03(+0.12%)
Jul 24, 2006	20.93	21.82	20.99	21.77	1,269,137	+0.84(+4.00%)
Jul 21, 2006	21.48	21.48	20.55	20.93	1,415,999	-0.52(-2.41%)
Jul 20, 2006	22.59	22.59	21.44	21.45	765,162	-0.89(-3.99%)
Jul 19, 2006	21.84	22.51	21.66	22.34	997,740	+0.50(+2.29%)
Jul 18, 2006	22.03	22.37	21.53	21.84	1,101,295	-0.12(-0.57%)
Jul 17, 2006	22.48	22.76	21.80	21.96	1,146,173	-0.53(-2.34%)
Jul 14, 2006	22.84	22.85	22.28	22.49	984,389	-0.37(-1.60%)
Jul 13, 2006	23.17	23.23	22.60	22.85	1,038,242	-0.32(-1.38%)
Jul 12, 2006	23.41	23.45	23.07	23.17	748,333	-0.25(-1.07%)
Jul 11, 2006	23.40	23.49	23.04	23.42	672,378	-0.06(-0.27%)
Jul 10, 2006	23.41	23.62	23.33	23.49	957,238	+0.17(+0.73%)
Jul 07, 2006	23.76	23.84	23.17	23.32	773,128	-0.50(-2.10%)
Jul 06, 2006	23.62	24.26	23.52	23.82	1,319,400	+0.21(+0.91%)
Jul 05, 2006	24.02	24.02	23.31	23.60	982,818	-0.42(-1.74%)
Jul 03, 2006	24.14	24.39	23.91	24.02	640,515	-0.67(-2.71%)
Jun 30, 2006	23.58	24.69	22.91	24.69	5,083,057	+1.29(+5.52%)
Jun 29, 2006	22.42	23.61	22.32	23.40	1,430,921	+1.12(+5.04%)
Jun 28, 2006	22.11	22.28	21.64	22.27	1,016,476	+0.26(+1.17%)
Jun 27, 2006	22.52	22.91	22.02	22.02	1,322,429	-0.51(-2.26%)
Jun 26, 2006	22.84	22.99	22.19	22.52	625,032	-0.19(-0.82%)
Jun 23, 2006	22.66	23.02	22.30	22.71	516,540	+0.05(+0.24%)
Jun 22, 2006	22.76	22.85	22.18	22.66	587,110	-0.24(-1.05%)
Jun 21, 2006	22.20	22.94	22.15	22.90	698,968	+0.65(+2.92%)
Jun 20, 2006	22.71	23.00	22.19	22.25	715,684	-0.45(-1.96%)
Jun 19, 2006	23.24	23.26	22.49	22.69	1,014,457	-0.45(-1.93%)
Jun 16, 2006	23.09	23.45	22.86	23.14	1,599,773	+0.06(+0.27%)
Jun 15, 2006	22.35	23.15	22.35	23.08	818,342	+0.88(+3.98%)
Jun 14, 2006	22.10	22.64	21.64	22.19	960,043	-0.01(-0.04%)
Jun 13, 2006	22.19	22.69	21.95	22.20	1,125,865	-0.09(-0.40%)
Jun 12, 2006	22.73	22.76	22.21	22.29	680,007	-0.35(-1.54%)
Jun 09, 2006	23.20	23.53	22.45	22.64	554,350	-0.31(-1.36%)
Jun 08, 2006	22.85	23.05	21.93	22.95	1,190,826	+0.10(+0.43%)
Jun 07, 2006	23.25	23.72	22.82	22.85	702,446	-0.37(-1.61%)
Jun 06, 2006	23.89	23.89	22.75	23.23	769,874	-0.52(-2.18%)
Jun 05, 2006	24.56	24.61	23.74	23.74	824,513	-0.81(-3.30%)
Jun 02, 2006	24.51	24.59	24.21	24.56	730,943	+0.37(+1.51%)
Jun 01, 2006	23.71	24.19	23.57	24.19	845,044	+0.54(+2.30%)
May 31, 2006	23.93	24.13	23.35	23.65	1,308,742	-0.16(-0.67%)
May 30, 2006	24.69	24.69	23.81	23.81	636,363	-0.87(-3.54%)
May 26, 2006	24.96	24.98	24.17	24.68	1,531,559	+0.78(+3.28%)
May 25, 2006	23.62	23.98	23.59	23.90	1,234,020	+0.63(+2.72%)
May 24, 2006	23.07	23.75	22.90	23.26	1,998,061	+0.22(+0.97%)
May 23, 2006	23.12	23.66	22.95	23.04	1,494,759	+0.14(+0.62%)
May 22, 2006	22.76	23.03	22.21	22.90	642,871	+0.01(+0.04%)
May 19, 2006	22.76	23.40	22.51	22.89	761,235	+0.13(+0.59%)
May 18, 2006	23.08	23.52	22.73	22.76	875,000	-0.23(-1.01%)
May 17, 2006	23.26	23.47	22.68	22.99	1,067,637	-0.60(-2.53%)
May 16, 2006	23.41	23.87	23.40	23.58	822,717	+0.29(+1.22%)
May 15, 2006	23.63	23.82	22.84	23.30	1,301,225	-0.34(-1.43%)
May 12, 2006	23.93	24.21	23.52	23.64	1,017,150	-0.34(-1.41%)
May 11, 2006	24.47	24.47	23.89	23.98	1,053,949	-0.48(-1.97%)
May 10, 2006	24.10	24.69	23.92	24.46	952,862	+0.27(+1.11%)
May 09, 2006	24.24	24.40	24.14	24.19	595,413	+0.02(+0.07%)
May 08, 2006	24.24	24.40	24.00	24.17	746,313	-0.29(-1.17%)
May 05, 2006	24.92	25.33	24.39	24.46	856,263	-0.28(-1.12%)
May 04, 2006	24.29	24.75	24.15	24.73	1,378,638	+0.45(+1.84%)
May 03, 2006	24.07	24.58	23.76	24.29	2,447,173	+0.04(+0.18%)
May 02, 2006	22.91	24.33	22.27	24.24	5,133,320	+2.43(+11.16%)

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.