Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.71	20.55	19.63	20.24	946,240	+0.57(+2.90%)
Jul 28, 2006	19.26	19.93	19.25	19.67	1,122,370	+0.49(+2.57%)
Jul 27, 2006	19.65	20.22	18.92	19.18	985,980	-0.23(-1.20%)
Jul 26, 2006	19.16	19.52	18.92	19.41	821,811	+0.26(+1.38%)
Jul 25, 2006	19.12	19.29	18.92	19.15	862,323	+0.10(+0.52%)
Jul 24, 2006	18.17	19.10	18.14	19.05	659,956	+0.89(+4.88%)
Jul 21, 2006	18.58	18.58	17.91	18.16	385,826	-0.51(-2.75%)
Jul 20, 2006	19.02	19.22	18.53	18.68	1,044,240	-0.27(-1.42%)
Jul 19, 2006	17.88	19.13	17.87	18.95	1,456,110	+1.11(+6.25%)
Jul 18, 2006	18.27	18.48	17.49	17.83	1,029,193	-0.31(-1.71%)
Jul 17, 2006	18.75	18.87	18.07	18.14	2,129,957	-0.67(-3.58%)
Jul 14, 2006	19.20	19.20	18.74	18.82	750,819	-0.34(-1.76%)
Jul 13, 2006	19.31	19.39	18.92	19.15	981,929	-0.31(-1.60%)
Jul 12, 2006	19.72	19.84	19.44	19.46	449,874	-0.23(-1.18%)
Jul 11, 2006	19.36	19.75	19.07	19.70	538,614	+0.30(+1.55%)
Jul 10, 2006	19.88	19.97	19.02	19.40	983,472	-0.56(-2.81%)
Jul 07, 2006	20.21	20.58	19.89	19.96	697,382	-0.20(-1.00%)
Jul 06, 2006	20.56	20.73	19.96	20.16	584,527	-0.49(-2.36%)
Jul 05, 2006	21.68	21.69	20.40	20.65	590,122	-0.98(-4.53%)
Jul 03, 2006	20.95	21.63	20.95	21.63	285,319	+0.68(+3.27%)
Jun 30, 2006	20.40	21.15	20.19	20.94	837,630	+0.62(+3.06%)
Jun 29, 2006	18.79	20.42	18.79	20.32	1,453,988	+1.49(+7.90%)
Jun 28, 2006	19.35	19.35	18.45	18.83	921,547	-0.51(-2.63%)
Jun 27, 2006	19.57	19.91	19.29	19.34	413,799	-0.31(-1.56%)
Jun 26, 2006	19.49	19.77	19.47	19.65	780,527	+0.09(+0.45%)
Jun 23, 2006	19.53	19.65	19.36	19.56	430,775	+0.07(+0.37%)
Jun 22, 2006	19.44	19.67	19.37	19.49	881,228	-0.03(-0.16%)
Jun 21, 2006	19.48	19.68	19.34	19.52	982,315	+0.13(+0.70%)
Jun 20, 2006	19.27	19.67	19.08	19.38	578,161	+0.07(+0.38%)
Jun 19, 2006	19.94	20.00	19.13	19.31	695,838	-0.70(-3.52%)
Jun 16, 2006	20.48	20.50	19.80	20.01	512,185	-0.47(-2.28%)
Jun 15, 2006	18.95	20.72	18.95	20.48	1,633,012	+1.79(+9.60%)
Jun 14, 2006	18.89	19.05	18.26	18.69	1,011,638	-0.25(-1.34%)
Jun 13, 2006	19.21	19.61	18.75	18.94	1,479,646	-0.26(-1.38%)
Jun 12, 2006	20.45	20.58	19.10	19.21	1,296,957	-1.30(-6.32%)
Jun 09, 2006	20.63	20.93	20.50	20.50	1,006,815	+0.06(+0.30%)
Jun 08, 2006	20.43	20.63	19.55	20.44	1,143,012	-0.21(-1.00%)
Jun 07, 2006	21.38	21.42	20.57	20.65	680,598	-0.66(-3.09%)
Jun 06, 2006	21.56	21.90	20.89	21.30	1,053,886	-0.36(-1.67%)
Jun 05, 2006	22.32	22.50	21.50	21.67	1,585,362	-0.78(-3.46%)
Jun 02, 2006	22.03	23.05	22.03	22.45	2,375,922	+0.81(+3.76%)
Jun 01, 2006	20.60	21.71	20.60	21.63	1,032,472	+1.06(+5.17%)
May 31, 2006	20.61	20.77	20.42	20.57	669,988	+0.01(+0.03%)
May 30, 2006	21.05	21.11	20.49	20.56	548,838	-0.47(-2.22%)
May 26, 2006	20.44	21.11	20.44	21.03	893,382	+0.69(+3.39%)
May 25, 2006	20.27	20.70	20.27	20.34	669,795	+0.29(+1.45%)
May 24, 2006	20.62	20.92	19.93	20.05	1,093,047	-0.69(-3.35%)
May 23, 2006	21.46	21.77	20.75	20.75	1,386,469	-0.48(-2.27%)
May 22, 2006	21.28	21.41	19.96	21.23	1,980,449	-0.17(-0.78%)
May 19, 2006	21.46	21.92	21.15	21.39	1,735,835	-0.07(-0.31%)
May 18, 2006	22.14	22.61	21.43	21.46	1,016,461	-0.58(-2.63%)
May 17, 2006	23.24	23.24	22.03	22.04	1,245,063	-1.30(-5.57%)
May 16, 2006	23.51	23.74	23.10	23.34	718,216	-0.17(-0.71%)
May 15, 2006	23.62	23.92	23.30	23.51	566,201	-0.31(-1.31%)
May 12, 2006	24.74	24.90	23.72	23.82	1,018,968	-1.01(-4.07%)
May 11, 2006	25.19	25.35	24.66	24.83	871,968	-0.32(-1.26%)
May 10, 2006	23.84	25.35	23.74	25.15	2,047,390	+1.56(+6.62%)
May 09, 2006	23.69	24.00	22.87	23.59	1,094,012	-0.10(-0.44%)
May 08, 2006	23.48	24.72	23.48	23.69	2,211,945	+0.32(+1.35%)
May 05, 2006	22.37	23.40	22.34	23.37	816,602	+1.19(+5.35%)
May 04, 2006	21.62	22.45	21.59	22.19	1,257,988	+0.47(+2.15%)
May 03, 2006	22.13	22.25	21.72	21.72	598,803	-0.59(-2.63%)
May 02, 2006	21.77	22.76	21.77	22.31	908,622	+0.74(+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.