Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.61	18.69	18.28	18.50	4,581,215	-0.11(-0.59%)
Jul 28, 2006	18.17	18.73	18.14	18.61	4,939,852	+0.54(+2.99%)
Jul 27, 2006	18.27	18.51	17.94	18.07	4,571,390	-0.16(-0.87%)
Jul 26, 2006	18.60	18.60	17.97	18.23	5,933,111	-0.37(-1.97%)
Jul 25, 2006	18.26	18.71	18.24	18.60	5,755,382	+0.24(+1.32%)
Jul 24, 2006	18.15	18.53	18.04	18.35	5,780,235	+0.36(+2.00%)
Jul 21, 2006	18.51	18.52	17.95	17.99	8,994,817	-0.55(-2.95%)
Jul 20, 2006	19.14	19.16	18.50	18.54	3,959,308	-0.59(-3.08%)
Jul 19, 2006	19.03	19.36	19.00	19.13	5,297,188	+0.26(+1.36%)
Jul 18, 2006	19.02	19.20	18.47	18.87	4,740,160	-0.02(-0.11%)
Jul 17, 2006	18.71	18.96	18.71	18.89	3,024,281	+0.16(+0.85%)
Jul 14, 2006	18.87	18.87	18.30	18.73	7,222,729	-0.14(-0.73%)
Jul 13, 2006	19.17	19.27	18.82	18.87	7,885,384	-0.44(-2.26%)
Jul 12, 2006	19.83	19.86	19.29	19.31	5,232,165	-0.52(-2.62%)
Jul 11, 2006	19.78	19.85	19.45	19.83	3,842,412	+0.01(+0.07%)
Jul 10, 2006	19.72	19.92	19.61	19.81	4,024,476	+0.47(+2.43%)
Jul 07, 2006	19.90	19.99	19.30	19.34	7,461,435	-0.52(-2.61%)
Jul 06, 2006	20.02	20.03	19.72	19.86	5,381,718	-0.54(-2.65%)
Jul 05, 2006	20.44	20.45	20.14	20.40	4,135,448	-0.19(-0.94%)
Jul 03, 2006	20.58	20.69	20.33	20.60	2,089,109	+0.08(+0.41%)
Jun 30, 2006	20.69	20.73	20.33	20.51	6,011,572	-0.03(-0.13%)
Jun 29, 2006	20.13	20.60	19.97	20.54	4,782,497	+0.47(+2.34%)
Jun 28, 2006	19.86	20.09	19.74	20.07	3,218,482	+0.21(+1.08%)
Jun 27, 2006	19.92	20.13	19.61	19.86	5,052,125	-0.11(-0.55%)
Jun 26, 2006	19.62	20.04	19.62	19.97	3,977,804	+0.35(+1.76%)
Jun 23, 2006	19.55	19.88	19.52	19.62	3,756,726	-0.07(-0.35%)
Jun 22, 2006	19.72	19.83	19.61	19.69	3,775,800	-0.03(-0.14%)
Jun 21, 2006	19.59	19.96	19.59	19.72	4,527,608	+0.17(+0.85%)
Jun 20, 2006	19.43	19.62	19.37	19.55	6,428,151	+0.03(+0.14%)
Jun 19, 2006	19.77	19.87	19.44	19.52	4,795,501	-0.13(-0.67%)
Jun 16, 2006	19.75	19.84	19.50	19.65	5,551,355	-0.10(-0.49%)
Jun 15, 2006	19.38	19.90	19.25	19.75	5,690,070	+0.49(+2.55%)
Jun 14, 2006	19.12	19.41	19.12	19.26	6,657,031	+0.10(+0.51%)
Jun 13, 2006	19.70	19.95	19.14	19.16	10,348,157	-0.53(-2.71%)
Jun 12, 2006	20.06	20.13	19.70	19.70	3,662,660	-0.35(-1.76%)
Jun 09, 2006	20.14	20.50	20.04	20.05	4,543,213	-0.08(-0.38%)
Jun 08, 2006	19.97	20.19	19.57	20.13	6,790,978	-0.02(-0.10%)
Jun 07, 2006	20.67	20.79	20.08	20.15	5,897,421	-0.52(-2.51%)
Jun 06, 2006	21.02	21.03	20.46	20.67	8,092,300	-0.41(-1.94%)
Jun 05, 2006	21.66	21.66	21.07	21.07	3,899,054	-0.72(-3.30%)
Jun 02, 2006	21.94	21.95	21.54	21.79	3,911,770	+0.01(+0.03%)
Jun 01, 2006	21.42	21.83	21.26	21.79	3,226,141	+0.32(+1.48%)
May 31, 2006	21.46	21.58	21.36	21.47	3,236,255	+0.06(+0.29%)
May 30, 2006	21.42	21.49	21.28	21.41	3,224,985	-0.01(-0.03%)
May 26, 2006	21.47	21.65	21.32	21.41	2,183,464	-0.06(-0.29%)
May 25, 2006	21.12	21.50	21.12	21.47	2,652,351	+0.32(+1.50%)
May 24, 2006	21.04	21.43	20.88	21.16	3,434,069	+0.03(+0.13%)
May 23, 2006	21.76	22.44	20.43	21.13	2,853,777	+0.03(+0.16%)
May 22, 2006	21.33	21.65	20.99	21.09	4,916,155	-0.23(-1.07%)
May 19, 2006	21.33	21.55	21.14	21.32	4,707,793	-0.01(-0.03%)
May 18, 2006	21.57	21.79	21.32	21.33	3,802,531	-0.24(-1.12%)
May 17, 2006	21.83	21.83	21.36	21.57	4,373,142	-0.54(-2.44%)
May 16, 2006	22.48	22.48	22.08	22.11	3,970,146	-0.36(-1.60%)
May 15, 2006	22.42	22.49	22.19	22.47	2,607,413	+0.05(+0.22%)
May 12, 2006	22.82	22.84	22.39	22.42	2,862,880	-0.37(-1.64%)
May 11, 2006	23.00	23.07	22.79	22.80	3,889,517	-0.08(-0.33%)
May 10, 2006	22.51	23.00	22.50	22.87	3,408,493	+0.33(+1.44%)
May 09, 2006	22.63	22.73	22.49	22.55	2,769,970	-0.07(-0.31%)
May 08, 2006	22.67	22.79	22.57	22.62	2,894,380	-0.06(-0.24%)
May 05, 2006	22.46	22.71	22.35	22.67	4,342,943	+0.34(+1.52%)
May 04, 2006	22.32	22.56	22.25	22.33	3,651,967	-0.06(-0.25%)
May 03, 2006	22.44	22.57	22.26	22.39	4,055,831	-0.05(-0.22%)
May 02, 2006	22.49	22.53	22.02	22.44	4,772,238	+0.29(+1.31%)

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.