Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.96	20.96	20.71	20.86	524,813	-0.23(-1.07%)
Jul 28, 2006	20.78	21.08	20.65	21.08	410,559	+0.49(+2.40%)
Jul 27, 2006	20.63	20.89	20.52	20.59	310,117	+0.19(+0.94%)
Jul 26, 2006	20.44	20.45	20.19	20.40	265,545	-0.16(-0.77%)
Jul 25, 2006	20.49	20.61	20.24	20.56	850,938	+0.04(+0.22%)
Jul 24, 2006	19.77	20.52	19.77	20.51	663,550	+0.96(+4.92%)
Jul 21, 2006	20.09	20.09	19.50	19.55	358,141	-0.42(-2.11%)
Jul 20, 2006	20.53	20.53	19.89	19.97	471,139	-0.46(-2.25%)
Jul 19, 2006	19.50	20.43	19.49	20.43	785,650	+0.94(+4.84%)
Jul 18, 2006	19.34	19.52	19.08	19.49	342,447	+0.24(+1.22%)
Jul 17, 2006	19.20	19.46	19.09	19.25	403,654	-0.25(-1.26%)
Jul 14, 2006	19.54	19.60	19.25	19.50	641,892	+0.03(+0.15%)
Jul 13, 2006	20.11	20.11	19.43	19.47	1,087,607	-0.97(-4.72%)
Jul 12, 2006	20.68	20.68	20.38	20.43	254,245	-0.32(-1.54%)
Jul 11, 2006	20.55	20.75	20.23	20.75	426,567	+0.21(+1.01%)
Jul 10, 2006	20.71	20.77	20.46	20.55	283,437	+0.14(+0.70%)
Jul 07, 2006	20.61	20.65	20.31	20.40	353,746	-0.34(-1.66%)
Jul 06, 2006	20.55	20.75	20.53	20.75	479,614	+0.42(+2.05%)
Jul 05, 2006	20.79	20.98	20.29	20.33	600,145	-0.62(-2.97%)
Jul 03, 2006	20.39	21.00	20.39	20.95	351,863	+0.47(+2.30%)
Jun 30, 2006	20.63	20.63	20.41	20.48	894,568	+0.05(+0.26%)
Jun 29, 2006	19.45	20.46	19.45	20.42	977,120	+1.05(+5.44%)
Jun 28, 2006	19.29	19.37	19.12	19.37	265,231	+0.43(+2.25%)
Jun 27, 2006	19.31	19.37	18.88	18.94	566,874	-0.17(-0.90%)
Jun 26, 2006	19.13	19.21	19.03	19.12	249,851	-0.10(-0.50%)
Jun 23, 2006	18.89	19.23	18.82	19.21	531,719	+0.13(+0.68%)
Jun 22, 2006	19.26	19.31	18.91	19.08	320,789	-0.18(-0.91%)
Jun 21, 2006	18.82	19.31	18.74	19.26	1,515,430	+0.43(+2.30%)
Jun 20, 2006	18.74	18.94	18.33	18.82	618,350	+0.26(+1.43%)
Jun 19, 2006	19.19	19.20	18.49	18.56	680,186	-0.61(-3.16%)
Jun 16, 2006	19.48	19.49	19.04	19.16	1,440,412	-0.12(-0.63%)
Jun 15, 2006	18.82	19.35	18.75	19.28	1,880,791	+0.86(+4.67%)
Jun 14, 2006	17.68	18.42	17.68	18.42	1,234,818	+0.52(+2.92%)
Jun 13, 2006	17.90	18.20	17.79	17.90	1,032,677	-0.47(-2.57%)
Jun 12, 2006	18.96	19.29	18.32	18.37	528,580	-0.56(-2.96%)
Jun 09, 2006	19.29	19.43	18.84	18.93	1,477,450	-0.12(-0.65%)
Jun 08, 2006	19.12	19.12	18.38	19.06	1,770,618	-0.58(-2.94%)
Jun 07, 2006	19.45	20.07	19.45	19.63	669,200	-0.27(-1.38%)
Jun 06, 2006	19.99	20.19	19.47	19.91	936,315	-0.29(-1.44%)
Jun 05, 2006	20.87	20.87	20.14	20.20	596,692	-0.91(-4.32%)
Jun 02, 2006	21.19	21.41	20.85	21.11	580,057	+0.21(+1.01%)
Jun 01, 2006	20.52	20.90	20.35	20.90	436,926	+0.40(+1.96%)
May 31, 2006	20.20	20.59	20.20	20.50	517,908	+0.43(+2.13%)
May 30, 2006	21.09	21.09	20.07	20.07	1,003,486	-1.11(-5.25%)
May 26, 2006	21.10	21.18	20.75	21.18	444,773	+0.17(+0.79%)
May 25, 2006	21.56	21.56	20.49	21.02	666,375	+0.65(+3.19%)
May 24, 2006	20.36	20.69	19.83	20.37	981,200	-0.14(-0.67%)
May 23, 2006	20.87	21.15	20.49	20.50	1,439,470	+0.06(+0.30%)
May 22, 2006	21.03	21.03	20.07	20.44	1,537,402	-1.15(-5.31%)
May 19, 2006	21.45	21.59	21.04	21.59	665,119	+0.25(+1.16%)
May 18, 2006	21.76	21.86	21.27	21.34	805,111	-0.42(-1.92%)
May 17, 2006	22.30	22.59	21.70	21.76	686,149	-0.71(-3.18%)
May 16, 2006	22.41	22.57	22.20	22.47	469,883	+0.14(+0.64%)
May 15, 2006	22.30	22.62	20.34	22.33	1,021,377	-0.66(-2.88%)
May 12, 2006	23.30	23.36	22.30	22.99	868,202	-0.52(-2.21%)
May 11, 2006	24.05	24.13	23.44	23.51	690,858	-0.60(-2.47%)
May 10, 2006	24.22	24.23	24.01	24.11	587,276	-0.13(-0.54%)
May 09, 2006	24.28	24.28	24.12	24.24	521,674	+0.03(+0.11%)
May 08, 2006	24.09	24.38	24.09	24.21	637,811	+0.13(+0.53%)
May 05, 2006	23.98	24.13	23.98	24.09	491,855	+0.30(+1.27%)
May 04, 2006	23.61	23.87	23.60	23.78	550,552	+0.19(+0.82%)
May 03, 2006	23.62	23.65	23.43	23.59	414,012	+0.02(+0.07%)
May 02, 2006	23.45	23.57	23.38	23.57	398,004	+0.40(+1.73%)

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.