Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.01	19.16	18.96	19.15	29,766	+0.22(+1.16%)
Jul 28, 2006	19.00	19.25	18.93	18.93	42,383	-0.07(-0.37%)
Jul 27, 2006	19.24	19.24	18.91	19.00	44,799	+0.00(+0.00%)
Jul 26, 2006	19.25	19.25	18.50	19.00	209,911	-0.25(-1.30%)
Jul 25, 2006	19.50	19.65	19.08	19.25	51,483	-0.24(-1.23%)
Jul 24, 2006	19.10	19.80	19.10	19.49	64,921	+0.06(+0.31%)
Jul 21, 2006	19.99	19.99	18.95	19.43	91,046	-0.07(-0.36%)
Jul 20, 2006	19.99	20.24	19.50	19.50	50,886	-0.60(-2.99%)
Jul 19, 2006	20.00	20.46	19.98	20.10	30,340	-0.15(-0.74%)
Jul 18, 2006	19.59	20.25	19.50	20.25	76,014	+0.69(+3.53%)
Jul 17, 2006	19.50	20.07	19.40	19.56	117,017	-0.51(-2.54%)
Jul 14, 2006	20.11	20.24	19.92	20.07	47,486	-0.03(-0.15%)
Jul 13, 2006	20.26	20.65	20.00	20.10	53,886	-0.16(-0.79%)
Jul 12, 2006	20.73	20.75	19.73	20.26	71,426	-0.37(-1.79%)
Jul 11, 2006	21.00	21.16	20.54	20.63	61,691	-0.42(-2.00%)
Jul 10, 2006	21.34	21.46	20.75	21.05	157,084	-0.30(-1.41%)
Jul 07, 2006	20.80	21.43	20.73	21.35	75,439	+0.60(+2.89%)
Jul 06, 2006	21.30	21.33	20.69	20.75	32,558	-0.34(-1.61%)
Jul 05, 2006	21.05	21.20	20.92	21.09	41,491	-0.01(-0.05%)
Jul 03, 2006	21.10	21.10	21.10	21.10	0	+0.00(+0.00%)
Jun 30, 2006	20.79	21.76	20.67	21.10	60,626	+0.33(+1.59%)
Jun 29, 2006	20.77	20.77	20.77	20.77	0	-0.41(-1.94%)
Jun 28, 2006	21.05	21.54	20.80	21.18	64,650	-0.06(-0.28%)
Jun 27, 2006	21.60	21.75	21.05	21.24	50,437	-1.22(-5.43%)
Jun 23, 2006	22.45	22.70	22.45	22.46	13,031	+0.11(+0.49%)
Jun 22, 2006	22.70	22.70	22.25	22.35	43,134	+0.10(+0.45%)
Jun 21, 2006	23.00	23.00	22.21	22.25	70,198	-0.65(-2.84%)
Jun 20, 2006	22.75	23.14	22.50	22.90	112,279	+0.25(+1.10%)
Jun 19, 2006	23.00	23.00	22.37	22.65	115,499	-0.35(-1.52%)
Jun 16, 2006	23.23	23.39	22.05	23.00	1,408,593	-0.18(-0.78%)
Jun 15, 2006	23.00	23.50	22.75	23.18	325,644	+0.68(+3.02%)
Jun 14, 2006	21.66	23.54	21.66	22.50	62,884	+0.77(+3.54%)
Jun 13, 2006	23.19	23.19	21.60	21.73	118,776	-1.59(-6.82%)
Jun 12, 2006	24.45	24.45	23.09	23.32	101,937	-0.98(-4.03%)
Jun 09, 2006	24.45	24.50	24.26	24.30	165,565	-0.15(-0.61%)
Jun 08, 2006	23.95	24.45	23.95	24.45	305,504	-0.05(-0.20%)
Jun 07, 2006	24.10	24.50	23.68	24.50	170,413	+0.68(+2.85%)
Jun 06, 2006	24.00	24.00	23.65	23.82	103,824	-0.13(-0.54%)
Jun 05, 2006	23.80	24.17	23.56	23.95	49,296	+0.30(+1.27%)
Jun 02, 2006	23.26	24.11	23.25	23.65	81,550	+0.45(+1.94%)
Jun 01, 2006	23.60	24.05	23.08	23.20	52,972	-0.40(-1.69%)
May 31, 2006	22.50	23.74	22.50	23.60	57,314	+0.91(+4.01%)
May 30, 2006	23.20	23.20	22.33	22.69	44,280	-0.03(-0.13%)
May 26, 2006	22.95	22.98	22.38	22.72	42,550	+0.39(+1.75%)
May 25, 2006	22.00	22.73	21.51	22.33	49,770	+0.34(+1.55%)
May 24, 2006	22.50	22.80	21.44	21.99	79,594	-1.00(-4.35%)
May 23, 2006	23.50	23.50	22.81	22.99	82,369	-0.30(-1.29%)
May 22, 2006	23.29	23.29	23.29	23.29	0	+0.00(+0.00%)
May 19, 2006	23.50	23.50	23.10	23.29	162,248	-0.07(-0.30%)
May 18, 2006	23.02	23.50	23.00	23.36	59,487	+0.26(+1.13%)
May 17, 2006	23.25	23.39	23.06	23.10	63,952	-23.39(-50.31%)
May 16, 2006	46.00	46.66	46.00	46.49	40,751	+0.49(+1.07%)
May 15, 2006	46.10	46.35	46.00	46.00	49,362	-0.35(-0.76%)
May 12, 2006	46.30	46.90	46.00	46.35	108,470	+0.25(+0.54%)
May 11, 2006	45.81	46.67	45.72	46.10	20,563	-0.11(-0.24%)
May 10, 2006	46.75	47.00	46.20	46.21	104,170	-0.20(-0.43%)
May 09, 2006	46.10	46.75	45.67	46.41	30,580	+0.06(+0.13%)
May 08, 2006	46.50	46.60	46.13	46.35	12,458	-0.45(-0.96%)
May 05, 2006	47.50	47.50	46.71	46.80	63,369	+0.02(+0.04%)
May 04, 2006	44.00	46.78	43.92	46.78	55,707	+2.88(+6.56%)
May 03, 2006	43.60	43.95	43.60	43.90	5,657	+0.20(+0.46%)
May 02, 2006	43.50	43.99	43.15	43.70	10,536	+0.60(+1.39%)

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.