Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.19	24.29	23.71	23.94	881,825	-0.29(-1.22%)
Jul 28, 2006	23.82	24.56	23.73	24.23	760,732	+0.62(+2.64%)
Jul 27, 2006	25.42	25.42	23.46	23.61	791,207	-0.62(-2.57%)
Jul 26, 2006	24.73	24.74	23.79	24.23	1,012,847	-0.49(-2.00%)
Jul 25, 2006	25.08	25.35	24.32	24.72	1,305,365	-0.12(-0.49%)
Jul 24, 2006	23.75	24.91	24.00	24.84	1,296,707	+1.10(+4.63%)
Jul 21, 2006	23.42	23.76	23.29	23.74	1,627,089	+0.35(+1.48%)
Jul 20, 2006	23.48	23.82	23.16	23.40	1,249,840	+0.06(+0.26%)
Jul 19, 2006	21.98	23.42	21.95	23.34	1,012,154	+1.37(+6.23%)
Jul 18, 2006	22.20	22.46	21.73	21.97	966,210	-0.16(-0.74%)
Jul 17, 2006	22.61	22.75	22.01	22.13	562,295	-0.60(-2.63%)
Jul 14, 2006	22.82	22.98	22.12	22.73	675,770	-0.09(-0.38%)
Jul 13, 2006	23.39	23.70	22.72	22.82	1,460,744	-0.58(-2.48%)
Jul 12, 2006	22.83	23.55	22.56	23.40	1,704,317	+0.55(+2.43%)
Jul 11, 2006	22.70	23.05	22.14	22.84	1,105,197	-0.03(-0.11%)
Jul 10, 2006	22.64	23.42	22.64	22.87	1,131,978	+0.30(+1.34%)
Jul 07, 2006	22.30	22.74	22.12	22.57	997,725	+0.26(+1.17%)
Jul 06, 2006	22.50	22.53	21.99	22.31	561,487	-0.14(-0.62%)
Jul 05, 2006	23.30	23.30	22.25	22.45	740,876	-0.99(-4.21%)
Jul 03, 2006	22.96	23.43	22.77	23.43	417,767	+0.69(+3.05%)
Jun 30, 2006	22.78	22.92	22.50	22.74	2,192,155	+0.17(+0.77%)
Jun 29, 2006	20.93	22.57	20.88	22.57	1,233,448	+1.81(+8.72%)
Jun 28, 2006	21.02	21.08	20.50	20.76	569,683	-0.05(-0.25%)
Jun 27, 2006	21.31	21.52	20.72	20.81	522,931	-0.44(-2.08%)
Jun 26, 2006	21.24	21.54	20.92	21.25	706,707	+0.23(+1.07%)
Jun 23, 2006	20.80	21.21	20.57	21.02	675,770	+0.23(+1.08%)
Jun 22, 2006	20.81	20.98	20.37	20.80	1,017,926	-0.01(-0.04%)
Jun 21, 2006	20.54	21.12	20.44	20.81	417,075	+0.27(+1.31%)
Jun 20, 2006	20.09	21.64	20.09	20.54	988,259	+0.49(+2.46%)
Jun 19, 2006	20.90	21.06	20.00	20.05	873,052	-0.75(-3.58%)
Jun 16, 2006	21.75	21.84	20.76	20.79	1,353,503	-0.96(-4.42%)
Jun 15, 2006	20.36	21.77	20.31	21.75	1,270,157	+1.71(+8.51%)
Jun 14, 2006	20.10	20.51	19.73	20.05	719,290	+0.16(+0.83%)
Jun 13, 2006	21.09	21.22	19.84	19.88	1,794,127	-1.18(-5.59%)
Jun 12, 2006	20.15	22.02	19.82	21.06	1,807,171	+0.41(+1.97%)
Jun 09, 2006	21.59	21.99	20.38	20.65	837,844	-0.50(-2.37%)
Jun 08, 2006	21.18	21.40	19.92	21.15	1,654,794	-0.05(-0.25%)
Jun 07, 2006	21.92	22.08	21.17	21.21	1,021,158	-0.71(-3.24%)
Jun 06, 2006	22.69	22.69	21.52	21.92	1,564,522	-0.78(-3.44%)
Jun 05, 2006	24.04	24.07	22.62	22.70	939,775	-1.34(-5.59%)
Jun 02, 2006	24.45	24.71	23.81	24.04	663,418	-0.19(-0.79%)
Jun 01, 2006	23.39	24.29	23.39	24.23	991,029	+1.06(+4.56%)
May 31, 2006	23.02	23.37	22.80	23.17	889,560	+0.18(+0.79%)
May 30, 2006	24.02	24.06	22.98	22.99	816,950	-1.17(-4.84%)
May 26, 2006	24.29	24.52	23.86	24.16	580,072	-0.04(-0.18%)
May 25, 2006	24.21	24.30	23.70	24.20	615,281	+0.13(+0.54%)
May 24, 2006	24.52	24.70	23.18	24.07	1,556,557	-0.39(-1.59%)
May 23, 2006	24.08	25.09	24.05	24.46	796,517	+0.52(+2.17%)
May 22, 2006	24.48	24.69	23.45	23.94	1,118,126	-0.75(-3.05%)
May 19, 2006	24.73	24.91	24.22	24.70	723,099	-0.03(-0.11%)
May 18, 2006	25.17	25.30	24.68	24.72	712,133	-0.26(-1.04%)
May 17, 2006	25.73	25.94	24.93	24.98	719,174	-0.96(-3.71%)
May 16, 2006	25.67	26.15	25.66	25.94	1,155,066	+0.36(+1.39%)
May 15, 2006	25.86	25.98	25.38	25.59	1,374,974	-0.27(-1.04%)
May 12, 2006	26.44	26.52	25.75	25.86	1,048,171	-0.58(-2.20%)
May 11, 2006	26.92	27.43	26.34	26.44	839,114	-0.49(-1.80%)
May 10, 2006	27.11	27.50	26.76	26.92	954,205	-0.67(-2.42%)
May 09, 2006	28.33	28.46	26.36	27.59	3,156,634	-1.70(-5.80%)
May 08, 2006	27.89	29.31	27.82	29.29	1,386,287	+1.44(+5.16%)
May 05, 2006	27.73	28.05	27.69	27.85	883,326	+0.03(+0.12%)
May 04, 2006	28.22	28.57	27.48	27.82	1,256,304	+0.52(+1.90%)
May 03, 2006	27.06	27.48	26.97	27.30	629,941	+0.16(+0.61%)
May 02, 2006	26.66	27.37	26.54	27.13	1,496,299	+0.47(+1.75%)

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.