Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.54	24.57	23.88	24.16	166,111	-0.37(-1.52%)
Jul 28, 2006	24.03	24.64	23.99	24.54	157,728	+0.65(+2.73%)
Jul 27, 2006	24.39	24.47	23.85	23.89	240,854	-0.27(-1.13%)
Jul 26, 2006	24.49	24.49	23.91	24.16	364,634	-0.33(-1.34%)
Jul 25, 2006	24.31	24.69	24.19	24.49	353,457	+0.29(+1.18%)
Jul 24, 2006	23.77	24.41	23.91	24.20	243,089	+0.44(+1.84%)
Jul 21, 2006	24.66	24.66	23.58	23.76	509,650	-0.89(-3.63%)
Jul 20, 2006	25.05	25.16	24.64	24.66	455,862	-0.32(-1.29%)
Jul 19, 2006	24.49	25.23	24.49	24.98	381,399	+0.49(+2.02%)
Jul 18, 2006	24.67	24.79	24.18	24.49	384,333	-0.03(-0.12%)
Jul 17, 2006	24.84	24.97	24.47	24.52	386,568	-0.46(-1.83%)
Jul 14, 2006	24.96	25.35	24.62	24.97	276,060	-0.38(-1.50%)
Jul 13, 2006	25.42	25.79	25.21	25.35	609,400	-0.24(-0.92%)
Jul 12, 2006	25.94	25.94	25.45	25.59	327,612	-0.31(-1.22%)
Jul 11, 2006	25.72	26.02	25.50	25.90	319,509	+0.09(+0.36%)
Jul 10, 2006	25.79	26.00	25.74	25.81	287,935	+0.04(+0.17%)
Jul 07, 2006	26.38	26.38	25.60	25.77	252,170	-0.75(-2.83%)
Jul 06, 2006	26.73	27.01	26.31	26.52	312,523	-0.12(-0.46%)
Jul 05, 2006	26.58	26.68	25.89	26.64	387,266	+0.16(+0.59%)
Jul 03, 2006	26.37	26.58	26.08	26.48	195,309	+0.11(+0.43%)
Jun 30, 2006	26.91	27.01	25.88	26.37	631,474	-0.39(-1.47%)
Jun 29, 2006	26.07	26.76	25.85	26.76	378,186	+0.75(+2.89%)
Jun 28, 2006	25.64	26.09	25.49	26.01	572,518	+0.38(+1.48%)
Jun 27, 2006	26.05	26.09	25.50	25.63	606,327	-0.34(-1.32%)
Jun 26, 2006	26.56	26.57	25.78	25.98	701,746	-0.58(-2.18%)
Jun 23, 2006	26.39	26.66	26.26	26.56	842,291	-0.01(-0.05%)
Jun 22, 2006	26.66	27.02	26.43	26.57	2,669,655	+0.53(+2.03%)
Jun 21, 2006	25.41	26.43	25.41	26.04	348,707	+0.63(+2.48%)
Jun 20, 2006	25.42	25.70	25.32	25.41	230,516	-0.06(-0.22%)
Jun 19, 2006	26.41	26.43	25.35	25.47	402,075	-0.94(-3.55%)
Jun 16, 2006	26.63	26.71	25.78	26.41	949,586	-0.14(-0.54%)
Jun 15, 2006	25.80	26.70	25.80	26.55	246,302	+0.89(+3.49%)
Jun 14, 2006	25.63	25.92	25.27	25.65	242,530	-0.12(-0.47%)
Jun 13, 2006	25.67	26.04	25.34	25.78	418,980	+0.37(+1.44%)
Jun 12, 2006	25.32	26.09	25.30	25.41	329,847	-0.59(-2.28%)
Jun 09, 2006	26.80	26.80	25.88	26.00	265,303	-0.72(-2.70%)
Jun 08, 2006	26.51	26.83	26.01	26.73	408,781	+0.01(+0.03%)
Jun 07, 2006	26.48	27.21	26.25	26.72	384,612	+0.27(+1.03%)
Jun 06, 2006	27.20	27.21	25.99	26.45	791,159	-1.30(-4.69%)
Jun 05, 2006	28.72	28.79	27.58	27.75	493,583	-1.02(-3.56%)
Jun 02, 2006	29.49	29.49	28.58	28.77	358,068	-0.54(-1.83%)
Jun 01, 2006	28.67	29.74	28.66	29.31	454,046	+0.82(+2.86%)
May 31, 2006	28.81	29.10	28.35	28.50	476,679	+0.01(+0.02%)
May 30, 2006	29.28	29.34	28.47	28.49	354,575	-0.73(-2.50%)
May 26, 2006	29.28	29.35	28.95	29.22	412,274	+0.09(+0.32%)
May 25, 2006	29.33	29.35	28.74	29.13	360,303	+0.09(+0.32%)
May 24, 2006	28.60	29.18	28.20	29.03	587,885	+0.36(+1.25%)
May 23, 2006	29.28	29.31	28.47	28.67	743,519	-0.43(-1.48%)
May 22, 2006	28.30	29.49	28.15	29.10	565,951	+0.73(+2.57%)
May 19, 2006	28.90	29.48	28.05	28.37	852,210	-0.52(-1.81%)
May 18, 2006	28.63	29.60	28.63	28.90	908,093	-1.05(-3.49%)
May 17, 2006	29.06	30.63	29.06	29.94	1,420,537	+2.81(+10.37%)
May 16, 2006	27.06	27.23	26.88	27.13	330,965	+0.06(+0.21%)
May 15, 2006	27.05	27.43	26.49	27.07	391,737	-0.15(-0.55%)
May 12, 2006	27.09	27.70	26.97	27.22	342,281	+0.03(+0.11%)
May 11, 2006	27.41	27.67	27.08	27.19	333,619	-0.52(-1.86%)
May 10, 2006	28.42	28.42	27.56	27.71	390,340	-0.86(-3.01%)
May 09, 2006	28.46	28.60	28.09	28.57	144,875	+0.11(+0.38%)
May 08, 2006	28.82	28.88	28.26	28.46	293,384	-0.54(-1.85%)
May 05, 2006	28.63	29.20	28.40	29.00	531,723	+0.49(+1.73%)
May 04, 2006	26.92	28.98	26.84	28.50	678,415	+1.65(+6.16%)
May 03, 2006	26.12	27.07	25.98	26.85	272,008	+0.74(+2.82%)
May 02, 2006	25.83	26.32	25.70	26.11	203,552	+0.27(+1.05%)

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.