Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.95	25.95	24.90	25.41	107,384	-0.54(-2.10%)
Jul 28, 2006	23.87	26.09	23.86	25.95	112,993	+2.26(+9.55%)
Jul 27, 2006	23.74	23.92	23.16	23.69	162,009	+0.20(+0.83%)
Jul 26, 2006	23.84	23.92	23.34	23.49	71,065	-0.41(-1.73%)
Jul 25, 2006	23.54	24.13	23.26	23.91	116,849	+0.48(+2.04%)
Jul 24, 2006	22.36	23.96	22.36	23.43	112,680	+0.90(+3.99%)
Jul 21, 2006	23.07	23.07	21.47	22.53	76,614	-0.56(-2.42%)
Jul 20, 2006	24.14	24.21	22.91	23.09	107,322	-0.99(-4.10%)
Jul 19, 2006	24.10	24.28	23.34	24.07	142,235	+0.05(+0.20%)
Jul 18, 2006	23.98	24.36	23.82	24.03	81,005	+0.23(+0.96%)
Jul 17, 2006	22.85	24.22	22.85	23.80	34,279	+1.04(+4.59%)
Jul 14, 2006	23.20	23.44	21.99	22.75	102,216	-1.16(-4.85%)
Jul 13, 2006	24.91	25.23	23.57	23.91	333,715	-1.36(-5.36%)
Jul 12, 2006	22.57	25.65	22.57	25.27	146,961	+2.65(+11.73%)
Jul 11, 2006	22.44	22.62	21.97	22.62	112,818	+0.14(+0.61%)
Jul 10, 2006	22.98	23.19	22.12	22.48	146,928	-0.50(-2.18%)
Jul 07, 2006	26.05	26.05	22.66	22.98	149,986	-3.07(-11.80%)
Jul 06, 2006	26.13	26.17	25.77	26.05	118,820	-0.04(-0.17%)
Jul 05, 2006	26.60	27.02	25.78	26.10	161,642	-0.29(-1.11%)
Jul 03, 2006	25.44	27.23	25.33	26.39	97,979	+1.65(+6.66%)
Jun 30, 2006	24.96	25.05	23.90	24.74	281,140	+0.09(+0.38%)
Jun 29, 2006	24.65	24.83	24.41	24.65	36,005	+0.14(+0.59%)
Jun 28, 2006	24.36	24.50	23.79	24.50	22,938	+0.21(+0.87%)
Jun 27, 2006	24.22	25.44	24.22	24.29	93,138	+0.16(+0.66%)
Jun 26, 2006	23.91	24.15	23.78	24.13	62,768	+0.41(+1.74%)
Jun 23, 2006	22.15	23.88	22.15	23.72	160,056	+1.41(+6.30%)
Jun 22, 2006	22.24	22.52	21.85	22.31	67,395	+0.17(+0.79%)
Jun 21, 2006	22.17	22.41	22.10	22.14	26,528	-0.14(-0.65%)
Jun 20, 2006	22.73	22.80	22.19	22.28	23,338	-0.54(-2.38%)
Jun 19, 2006	23.11	23.24	22.61	22.83	20,074	-0.12(-0.51%)
Jun 16, 2006	22.82	22.98	22.67	22.94	120,438	+0.01(+0.03%)
Jun 15, 2006	22.99	23.05	22.82	22.94	35,900	+0.20(+0.86%)
Jun 14, 2006	22.87	23.10	22.38	22.74	25,635	-0.88(-3.74%)
Jun 13, 2006	23.60	23.93	23.30	23.62	18,753	+0.21(+0.90%)
Jun 12, 2006	23.47	23.77	22.63	23.41	16,973	-0.01(-0.03%)
Jun 09, 2006	22.65	23.72	22.65	23.42	16,275	+0.86(+3.82%)
Jun 08, 2006	23.31	23.31	21.75	22.56	181,726	-1.00(-4.25%)
Jun 07, 2006	22.75	24.07	22.75	23.56	33,225	+0.76(+3.34%)
Jun 06, 2006	23.98	23.98	22.26	22.80	61,333	-1.04(-4.35%)
Jun 05, 2006	24.18	24.64	23.72	23.83	79,641	-0.28(-1.17%)
Jun 02, 2006	24.65	24.83	24.07	24.12	80,901	-0.52(-2.12%)
Jun 01, 2006	23.44	25.73	23.44	24.64	207,221	+1.31(+5.62%)
May 31, 2006	23.52	23.54	22.84	23.33	41,963	-0.67(-2.78%)
May 30, 2006	22.69	24.18	22.61	23.99	148,910	+1.25(+5.48%)
May 26, 2006	22.85	22.91	22.67	22.75	40,297	-0.03(-0.13%)
May 25, 2006	22.38	22.78	22.30	22.78	40,922	+0.75(+3.39%)
May 24, 2006	22.15	22.22	21.96	22.03	135,354	+0.04(+0.16%)
May 23, 2006	22.24	22.24	21.67	21.99	92,033	+0.01(+0.07%)
May 22, 2006	21.96	22.14	21.68	21.98	46,016	-0.18(-0.82%)
May 19, 2006	22.35	22.38	21.75	22.16	47,403	-0.17(-0.78%)
May 18, 2006	22.33	22.57	22.12	22.33	21,297	+0.26(+1.18%)
May 17, 2006	21.65	22.45	21.65	22.07	27,837	+0.24(+1.10%)
May 16, 2006	21.63	22.09	21.38	21.83	45,662	+0.06(+0.27%)
May 15, 2006	21.48	22.30	21.48	21.78	33,111	+0.04(+0.20%)
May 12, 2006	22.68	23.02	21.38	21.73	41,551	-1.16(-5.07%)
May 11, 2006	24.04	24.04	22.65	22.89	65,811	-1.15(-4.79%)
May 10, 2006	24.05	24.44	23.81	24.04	52,532	-0.01(-0.03%)
May 09, 2006	23.99	24.61	23.64	24.05	98,239	+0.06(+0.24%)
May 08, 2006	22.87	24.46	22.86	23.99	231,201	+1.00(+4.35%)
May 05, 2006	22.11	22.99	22.11	22.99	48,263	+1.07(+4.89%)
May 04, 2006	21.36	21.96	21.36	21.92	18,569	+0.53(+2.47%)
May 03, 2006	21.51	21.70	21.09	21.39	76,061	+0.02(+0.10%)
May 02, 2006	21.40	21.75	21.18	21.37	35,392	+0.20(+0.92%)

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.