Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.88	21.23	20.79	20.94	3,901,927	-0.02(-0.11%)
Jul 28, 2006	20.73	21.28	20.66	20.97	4,558,479	+0.44(+2.12%)
Jul 27, 2006	20.79	20.94	20.52	20.53	4,448,495	-0.13(-0.64%)
Jul 26, 2006	20.96	20.96	20.58	20.66	7,544,317	-0.30(-1.45%)
Jul 25, 2006	20.46	21.07	20.21	20.97	7,671,906	+0.40(+1.94%)
Jul 24, 2006	19.84	20.67	19.84	20.57	8,046,288	+0.73(+3.70%)
Jul 21, 2006	20.41	20.41	19.76	19.83	10,290,404	-0.65(-3.17%)
Jul 20, 2006	20.67	20.89	20.46	20.48	7,627,644	-0.36(-1.75%)
Jul 19, 2006	19.93	20.97	19.93	20.85	9,226,943	+0.97(+4.86%)
Jul 18, 2006	20.13	20.32	19.43	19.88	14,249,167	-0.70(-3.42%)
Jul 17, 2006	20.14	20.71	20.07	20.58	9,365,932	+0.45(+2.25%)
Jul 14, 2006	20.48	20.58	19.87	20.13	10,450,183	-0.48(-2.32%)
Jul 13, 2006	21.08	21.21	20.57	20.61	9,252,260	-0.84(-3.89%)
Jul 12, 2006	21.76	21.86	21.41	21.44	6,249,152	-0.29(-1.34%)
Jul 11, 2006	21.71	21.88	21.43	21.73	7,227,442	-0.04(-0.19%)
Jul 10, 2006	21.72	21.93	21.60	21.78	3,616,906	+0.03(+0.14%)
Jul 07, 2006	21.41	21.87	21.41	21.75	4,800,243	-0.01(-0.03%)
Jul 06, 2006	21.39	21.90	20.88	21.75	9,672,748	+0.14(+0.63%)
Jul 05, 2006	21.83	21.85	21.47	21.62	5,837,549	-0.37(-1.68%)
Jul 03, 2006	21.81	22.04	21.77	21.99	2,390,649	+0.16(+0.71%)
Jun 30, 2006	21.83	21.91	21.66	21.83	6,248,314	+0.11(+0.52%)
Jun 29, 2006	21.57	21.88	21.43	21.72	7,194,581	+0.32(+1.48%)
Jun 28, 2006	21.46	21.56	21.37	21.40	5,377,996	-0.02(-0.08%)
Jun 27, 2006	21.68	21.95	21.42	21.42	5,482,951	-0.21(-0.96%)
Jun 26, 2006	21.50	21.79	21.46	21.63	3,189,544	+0.06(+0.28%)
Jun 23, 2006	21.41	21.70	21.37	21.57	4,308,667	+0.02(+0.08%)
Jun 22, 2006	21.22	21.69	21.19	21.55	5,347,315	+0.20(+0.92%)
Jun 21, 2006	20.88	21.50	20.85	21.35	4,420,999	+0.45(+2.14%)
Jun 20, 2006	20.83	21.05	20.69	20.91	5,629,652	+0.02(+0.09%)
Jun 19, 2006	21.16	21.28	20.84	20.89	4,035,215	-0.05(-0.23%)
Jun 16, 2006	21.20	21.32	20.78	20.94	7,205,982	-0.30(-1.40%)
Jun 15, 2006	20.29	21.34	20.29	21.23	9,417,236	+0.97(+4.80%)
Jun 14, 2006	20.37	20.64	20.09	20.26	5,500,555	-0.18(-0.90%)
Jun 13, 2006	20.20	20.71	19.96	20.45	11,304,405	+0.18(+0.91%)
Jun 12, 2006	21.29	21.31	20.16	20.26	9,042,686	+9.73(+92.36%)
Jun 09, 2006	10.74	10.75	10.52	10.53	7,207,994	-0.18(-1.68%)
Jun 08, 2006	10.68	10.71	10.28	10.71	12,200,878	+0.01(+0.08%)
Jun 07, 2006	10.77	10.93	10.64	10.70	8,931,528	-0.04(-0.35%)
Jun 06, 2006	10.70	10.78	10.46	10.74	8,473,484	+0.02(+0.22%)
Jun 05, 2006	10.86	10.91	10.69	10.72	5,514,638	-0.17(-1.55%)
Jun 02, 2006	10.96	11.00	10.58	10.89	8,045,282	-0.10(-0.92%)
Jun 01, 2006	10.93	11.01	10.81	10.99	9,868,406	+0.13(+1.18%)
May 31, 2006	10.59	10.90	10.59	10.86	9,028,770	+0.27(+2.59%)
May 30, 2006	10.67	10.67	10.48	10.59	7,262,986	-0.18(-1.63%)
May 26, 2006	10.85	10.92	10.69	10.76	5,785,240	-0.05(-0.44%)
May 25, 2006	10.70	10.84	10.61	10.81	5,254,431	+0.21(+1.95%)
May 24, 2006	10.66	10.79	10.55	10.60	9,167,256	-0.11(-1.04%)
May 23, 2006	10.74	10.90	10.71	10.71	6,966,565	+0.01(+0.10%)
May 22, 2006	10.81	10.85	10.65	10.70	6,308,000	-0.20(-1.79%)
May 19, 2006	10.84	10.93	10.80	10.90	7,263,321	+0.09(+0.86%)
May 18, 2006	10.74	10.95	10.74	10.81	6,891,789	-0.06(-0.52%)
May 17, 2006	10.85	10.95	10.72	10.86	9,904,956	-0.08(-0.72%)
May 16, 2006	11.20	11.26	10.89	10.94	10,063,226	-0.21(-1.88%)
May 15, 2006	11.11	11.23	11.03	11.15	8,928,175	-0.01(-0.08%)
May 12, 2006	11.28	11.29	11.10	11.16	10,044,113	-0.15(-1.36%)
May 11, 2006	11.69	11.70	11.20	11.31	14,201,384	-0.31(-2.69%)
May 10, 2006	11.41	11.71	11.41	11.63	16,226,369	-0.14(-1.23%)
May 09, 2006	11.75	11.84	11.69	11.77	8,826,909	-0.01(-0.08%)
May 08, 2006	11.63	11.82	11.59	11.78	8,063,054	+0.12(+1.05%)
May 05, 2006	11.68	11.70	11.62	11.66	5,911,655	+0.03(+0.27%)
May 04, 2006	11.65	11.72	11.48	11.63	7,310,936	+0.03(+0.26%)
May 03, 2006	11.64	11.70	11.60	11.60	5,575,666	-0.11(-0.98%)
May 02, 2006	11.78	11.79	11.55	11.71	5,521,345	-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.