Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.89	21.25	20.81	20.96	3,898,552	-0.02(-0.11%)
Jul 28, 2006	20.74	21.30	20.67	20.98	4,554,537	+0.44(+2.12%)
Jul 27, 2006	20.80	20.96	20.54	20.55	4,444,647	-0.13(-0.64%)
Jul 26, 2006	20.98	20.98	20.60	20.68	7,537,793	-0.30(-1.45%)
Jul 25, 2006	20.48	21.08	20.23	20.98	7,665,271	+0.40(+1.94%)
Jul 24, 2006	19.86	20.68	19.86	20.58	8,039,329	+0.73(+3.70%)
Jul 21, 2006	20.43	20.43	19.78	19.85	10,281,504	-0.65(-3.17%)
Jul 20, 2006	20.69	20.91	20.48	20.50	7,621,047	-0.36(-1.75%)
Jul 19, 2006	19.94	20.98	19.94	20.86	9,218,963	+0.97(+4.86%)
Jul 18, 2006	20.15	20.33	19.44	19.90	14,236,843	-0.70(-3.42%)
Jul 17, 2006	20.15	20.73	20.09	20.60	9,357,832	+0.45(+2.25%)
Jul 14, 2006	20.50	20.60	19.89	20.15	10,441,145	-0.48(-2.32%)
Jul 13, 2006	21.10	21.23	20.58	20.63	9,244,258	-0.84(-3.89%)
Jul 12, 2006	21.78	21.88	21.43	21.46	6,243,747	-0.29(-1.34%)
Jul 11, 2006	21.73	21.90	21.45	21.75	7,221,191	-0.04(-0.19%)
Jul 10, 2006	21.74	21.94	21.62	21.80	3,613,778	+0.03(+0.14%)
Jul 07, 2006	21.43	21.89	21.43	21.77	4,796,092	-0.01(-0.03%)
Jul 06, 2006	21.41	21.92	20.90	21.77	9,664,383	+0.14(+0.63%)
Jul 05, 2006	21.85	21.87	21.49	21.63	5,832,501	-0.37(-1.68%)
Jul 03, 2006	21.82	22.06	21.79	22.00	2,388,581	+0.16(+0.71%)
Jun 30, 2006	21.85	21.93	21.68	21.85	6,242,910	+0.11(+0.52%)
Jun 29, 2006	21.59	21.90	21.45	21.74	7,188,359	+0.32(+1.48%)
Jun 28, 2006	21.48	21.58	21.39	21.42	5,373,345	-0.02(-0.08%)
Jun 27, 2006	21.70	21.97	21.44	21.44	5,478,209	-0.21(-0.97%)
Jun 26, 2006	21.51	21.81	21.48	21.65	3,186,785	+0.06(+0.28%)
Jun 23, 2006	21.43	21.72	21.39	21.59	4,304,941	+0.02(+0.08%)
Jun 22, 2006	21.24	21.71	21.20	21.57	5,342,690	+0.20(+0.92%)
Jun 21, 2006	20.89	21.52	20.87	21.37	4,417,175	+0.45(+2.14%)
Jun 20, 2006	20.85	21.07	20.71	20.92	5,624,783	+0.02(+0.09%)
Jun 19, 2006	21.17	21.29	20.86	20.91	4,031,725	-0.05(-0.23%)
Jun 16, 2006	21.22	21.34	20.80	20.95	7,199,749	-0.30(-1.40%)
Jun 15, 2006	20.30	21.36	20.30	21.25	9,409,091	+0.97(+4.80%)
Jun 14, 2006	20.39	20.66	20.11	20.28	5,495,798	-0.19(-0.90%)
Jun 13, 2006	20.21	20.73	19.97	20.46	11,294,628	+0.19(+0.91%)
Jun 12, 2006	21.31	21.33	20.18	20.28	9,034,865	+9.74(+92.36%)
Jun 09, 2006	10.75	10.76	10.53	10.54	7,201,760	-0.18(-1.68%)
Jun 08, 2006	10.69	10.72	10.29	10.72	12,190,325	+0.01(+0.08%)
Jun 07, 2006	10.78	10.94	10.65	10.71	8,923,803	-0.04(-0.35%)
Jun 06, 2006	10.71	10.79	10.46	10.75	8,466,155	+0.02(+0.22%)
Jun 05, 2006	10.87	10.92	10.70	10.73	5,509,869	-0.17(-1.55%)
Jun 02, 2006	10.96	11.01	10.59	10.90	8,038,324	-0.10(-0.92%)
Jun 01, 2006	10.94	11.02	10.82	11.00	9,859,871	+0.13(+1.18%)
May 31, 2006	10.59	10.91	10.59	10.87	9,020,961	+0.27(+2.59%)
May 30, 2006	10.68	10.68	10.49	10.59	7,256,704	-0.18(-1.63%)
May 26, 2006	10.86	10.93	10.70	10.77	5,780,236	-0.05(-0.44%)
May 25, 2006	10.71	10.85	10.62	10.82	5,249,887	+0.21(+1.95%)
May 24, 2006	10.67	10.80	10.56	10.61	9,159,328	-0.11(-1.04%)
May 23, 2006	10.75	10.91	10.72	10.72	6,960,540	+0.01(+0.10%)
May 22, 2006	10.82	10.86	10.66	10.71	6,302,545	-0.20(-1.79%)
May 19, 2006	10.85	10.93	10.81	10.91	7,257,039	+0.09(+0.86%)
May 18, 2006	10.75	10.96	10.75	10.82	6,885,828	-0.06(-0.52%)
May 17, 2006	10.86	10.96	10.72	10.87	9,896,389	-0.08(-0.72%)
May 16, 2006	11.21	11.27	10.89	10.95	10,054,523	-0.21(-1.89%)
May 15, 2006	11.12	11.23	11.03	11.16	8,920,453	-0.01(-0.08%)
May 12, 2006	11.29	11.30	11.11	11.17	10,035,426	-0.15(-1.36%)
May 11, 2006	11.70	11.71	11.21	11.32	14,189,102	-0.31(-2.69%)
May 10, 2006	11.42	11.72	11.42	11.64	16,212,335	-0.14(-1.23%)
May 09, 2006	11.76	11.85	11.70	11.78	8,819,275	-0.01(-0.08%)
May 08, 2006	11.64	11.83	11.60	11.79	8,056,081	+0.12(+1.05%)
May 05, 2006	11.69	11.71	11.63	11.67	5,906,542	+0.03(+0.27%)
May 04, 2006	11.66	11.73	11.49	11.64	7,304,613	+0.03(+0.26%)
May 03, 2006	11.65	11.71	11.61	11.61	5,570,844	-0.11(-0.98%)
May 02, 2006	11.79	11.80	11.56	11.72	5,516,569	-0.03(-0.28%)

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.