Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.31	23.38	22.95	23.08	685,367	-0.23(-0.97%)
Jul 28, 2006	23.00	23.40	22.86	23.31	751,450	+0.44(+1.93%)
Jul 27, 2006	23.53	23.55	22.82	22.87	910,773	-0.54(-2.29%)
Jul 26, 2006	23.44	23.60	23.30	23.40	968,577	-0.19(-0.82%)
Jul 25, 2006	23.20	23.66	23.20	23.60	1,884,434	+0.34(+1.45%)
Jul 24, 2006	23.09	23.70	23.07	23.26	1,437,979	+0.17(+0.75%)
Jul 21, 2006	23.48	23.49	23.01	23.09	1,078,085	-0.39(-1.64%)
Jul 20, 2006	24.15	24.24	23.42	23.47	1,333,990	-0.67(-2.77%)
Jul 19, 2006	24.11	24.64	24.11	24.14	2,365,600	+0.03(+0.11%)
Jul 18, 2006	23.77	24.12	23.68	24.11	2,616,713	+0.36(+1.51%)
Jul 17, 2006	22.89	23.81	22.89	23.75	2,410,043	+0.83(+3.60%)
Jul 14, 2006	22.73	23.28	22.72	22.93	1,476,176	-0.52(-2.20%)
Jul 13, 2006	23.44	23.69	23.17	23.44	1,753,286	-0.35(-1.48%)
Jul 12, 2006	24.13	24.20	23.69	23.80	749,997	-0.40(-1.65%)
Jul 11, 2006	24.08	24.22	23.84	24.20	1,259,049	-0.03(-0.11%)
Jul 10, 2006	24.58	24.70	24.03	24.22	879,257	-0.43(-1.73%)
Jul 07, 2006	24.54	24.80	24.34	24.65	1,025,219	+0.06(+0.25%)
Jul 06, 2006	24.61	24.79	24.42	24.59	679,848	-0.10(-0.39%)
Jul 05, 2006	24.95	24.95	24.31	24.68	640,199	-0.38(-1.51%)
Jul 03, 2006	25.30	25.46	24.97	25.06	235,572	-0.07(-0.27%)
Jun 30, 2006	25.41	25.48	25.04	25.13	816,225	-0.22(-0.87%)
Jun 29, 2006	24.82	25.35	24.55	25.35	893,926	+0.61(+2.45%)
Jun 28, 2006	24.65	24.99	24.45	24.75	1,521,780	+0.19(+0.76%)
Jun 27, 2006	24.62	24.72	24.48	24.56	1,251,351	-0.06(-0.25%)
Jun 26, 2006	24.71	24.85	24.56	24.62	887,681	-0.09(-0.36%)
Jun 23, 2006	24.57	24.88	24.55	24.71	737,652	+0.08(+0.31%)
Jun 22, 2006	24.73	24.73	24.14	24.64	1,328,907	-0.20(-0.80%)
Jun 21, 2006	23.86	25.12	23.73	24.84	1,765,196	+0.92(+3.83%)
Jun 20, 2006	24.24	24.27	23.91	23.92	740,557	-0.23(-0.97%)
Jun 19, 2006	24.64	24.65	23.95	24.15	1,291,146	-0.48(-1.96%)
Jun 16, 2006	25.23	25.45	24.52	24.64	1,142,715	-0.25(-1.02%)
Jun 15, 2006	24.55	24.99	24.23	24.89	1,297,101	+0.41(+1.69%)
Jun 14, 2006	24.39	24.78	24.11	24.48	569,760	+0.07(+0.28%)
Jun 13, 2006	24.71	24.97	24.41	24.41	822,179	-0.48(-1.91%)
Jun 12, 2006	25.72	25.97	24.82	24.88	835,977	-0.97(-3.75%)
Jun 09, 2006	25.70	25.96	25.67	25.85	1,037,274	+0.17(+0.67%)
Jun 08, 2006	24.86	25.83	24.35	25.68	1,385,985	+0.65(+2.59%)
Jun 07, 2006	25.66	25.91	24.96	25.04	1,412,273	-0.79(-3.04%)
Jun 06, 2006	26.23	26.38	25.56	25.82	883,905	-0.41(-1.55%)
Jun 05, 2006	26.58	26.76	26.21	26.23	823,051	-0.66(-2.46%)
Jun 02, 2006	26.99	27.21	26.58	26.89	943,306	+0.06(+0.21%)
Jun 01, 2006	26.28	26.87	26.16	26.83	1,025,945	+0.54(+2.07%)
May 31, 2006	25.96	26.32	25.90	26.29	1,054,847	+0.43(+1.65%)
May 30, 2006	26.58	26.58	25.83	25.86	1,172,488	-0.72(-2.69%)
May 26, 2006	26.66	26.87	26.35	26.58	870,107	+0.00(+0.00%)
May 25, 2006	27.19	27.19	26.45	26.58	1,035,676	-0.44(-1.63%)
May 24, 2006	27.15	27.37	26.71	27.02	995,591	-0.19(-0.68%)
May 23, 2006	27.61	27.75	27.14	27.20	747,964	-0.34(-1.25%)
May 22, 2006	27.40	27.73	26.51	27.55	1,207,200	-0.03(-0.10%)
May 19, 2006	27.61	27.82	27.20	27.58	1,187,157	+0.02(+0.07%)
May 18, 2006	29.26	29.85	27.22	27.56	3,230,480	-2.39(-7.98%)
May 17, 2006	29.55	30.16	29.25	29.94	952,892	+0.40(+1.35%)
May 16, 2006	30.39	30.39	29.47	29.55	765,392	-0.90(-2.94%)
May 15, 2006	29.12	30.60	29.12	30.44	658,499	+0.66(+2.22%)
May 12, 2006	30.02	30.10	29.63	29.78	556,834	-0.21(-0.69%)
May 11, 2006	30.65	30.69	29.99	29.99	688,417	-0.75(-2.44%)
May 10, 2006	30.78	30.94	30.56	30.74	486,539	-0.17(-0.56%)
May 09, 2006	31.16	31.20	30.83	30.91	442,533	-0.31(-0.99%)
May 08, 2006	31.19	31.29	31.00	31.22	304,559	-0.10(-0.33%)
May 05, 2006	31.08	31.40	31.08	31.32	316,614	+0.28(+0.91%)
May 04, 2006	30.75	31.14	30.66	31.04	383,858	+0.30(+0.96%)
May 03, 2006	30.67	31.03	30.61	30.74	420,167	+0.03(+0.09%)
May 02, 2006	31.31	31.41	30.52	30.72	467,949	-0.48(-1.54%)

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.