Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.57	18.06	17.45	17.67	110,231	+0.09(+0.53%)
Jul 28, 2006	17.43	17.65	17.26	17.58	57,582	+0.16(+0.92%)
Jul 27, 2006	17.66	17.94	17.41	17.42	89,908	-0.29(-1.62%)
Jul 26, 2006	17.65	17.93	17.61	17.71	118,010	+0.08(+0.43%)
Jul 25, 2006	17.60	17.73	17.38	17.63	317,268	+0.06(+0.34%)
Jul 24, 2006	18.15	18.30	17.38	17.57	259,093	-0.57(-3.17%)
Jul 21, 2006	19.74	19.74	18.07	18.15	90,158	-1.49(-7.58%)
Jul 20, 2006	20.15	20.80	19.55	19.63	41,825	-0.52(-2.60%)
Jul 19, 2006	18.30	20.16	18.22	20.16	113,982	+1.79(+9.76%)
Jul 18, 2006	19.11	19.26	18.09	18.36	127,263	-0.63(-3.29%)
Jul 17, 2006	19.13	19.46	18.74	18.99	51,263	+0.13(+0.67%)
Jul 14, 2006	19.46	19.91	18.74	18.86	131,664	-0.66(-3.38%)
Jul 13, 2006	19.46	19.89	19.44	19.52	52,042	-0.11(-0.56%)
Jul 12, 2006	19.73	20.09	19.45	19.63	71,775	-0.09(-0.47%)
Jul 11, 2006	20.38	20.63	19.69	19.73	105,155	-0.75(-3.67%)
Jul 10, 2006	20.69	21.22	20.48	20.48	37,968	-0.13(-0.62%)
Jul 07, 2006	20.93	20.99	20.55	20.60	41,838	-0.62(-2.91%)
Jul 06, 2006	21.09	21.53	20.87	21.22	52,288	+0.15(+0.72%)
Jul 05, 2006	21.59	21.91	21.04	21.07	49,739	-0.85(-3.89%)
Jul 03, 2006	21.81	22.07	21.70	21.92	21,657	+0.21(+0.97%)
Jun 30, 2006	21.72	22.18	21.48	21.71	43,415	-0.15(-0.70%)
Jun 29, 2006	21.14	21.96	20.82	21.86	59,161	+0.75(+3.56%)
Jun 28, 2006	21.55	21.89	21.06	21.11	39,518	-0.51(-2.35%)
Jun 27, 2006	21.89	22.38	21.55	21.62	30,469	-0.09(-0.43%)
Jun 26, 2006	21.64	22.03	21.13	21.71	33,840	+0.06(+0.27%)
Jun 23, 2006	21.26	21.90	21.26	21.65	40,660	+0.36(+1.71%)
Jun 22, 2006	21.23	21.48	20.96	21.29	93,437	+0.13(+0.60%)
Jun 21, 2006	20.97	21.48	20.70	21.16	119,811	+0.12(+0.56%)
Jun 20, 2006	21.92	22.10	20.84	21.04	109,557	-1.15(-5.18%)
Jun 19, 2006	22.00	22.70	21.98	22.19	55,414	+0.19(+0.88%)
Jun 16, 2006	22.44	22.96	21.57	22.00	70,012	-0.38(-1.70%)
Jun 15, 2006	22.89	22.89	21.81	22.38	77,315	+0.11(+0.49%)
Jun 14, 2006	22.24	22.51	22.02	22.27	46,426	+0.02(+0.08%)
Jun 13, 2006	22.82	23.52	22.25	22.25	90,970	-0.75(-3.27%)
Jun 12, 2006	24.05	24.64	22.95	23.00	50,624	-1.74(-7.04%)
Jun 09, 2006	24.74	25.31	24.16	24.75	38,057	-0.03(-0.10%)
Jun 08, 2006	24.61	25.13	23.33	24.77	64,592	+0.15(+0.62%)
Jun 07, 2006	24.21	25.35	24.21	24.62	49,940	+0.30(+1.22%)
Jun 06, 2006	24.88	24.90	24.30	24.32	66,950	-0.10(-0.42%)
Jun 05, 2006	24.63	24.91	24.31	24.42	42,416	-0.20(-0.82%)
Jun 02, 2006	24.81	25.19	24.18	24.63	126,806	+0.44(+1.82%)
Jun 01, 2006	23.96	24.93	23.89	24.19	75,381	+0.25(+1.06%)
May 31, 2006	24.36	24.51	23.88	23.93	42,215	-0.48(-1.97%)
May 30, 2006	25.15	25.52	24.17	24.42	63,614	-1.34(-5.22%)
May 26, 2006	25.83	25.83	25.55	25.76	26,802	+0.30(+1.16%)
May 25, 2006	25.11	25.89	25.11	25.46	71,511	+0.35(+1.41%)
May 24, 2006	24.97	25.47	24.53	25.11	72,455	-0.11(-0.44%)
May 23, 2006	23.56	26.08	23.55	25.22	97,879	+1.16(+4.81%)
May 22, 2006	24.30	24.75	23.71	24.06	112,697	-0.24(-0.97%)
May 19, 2006	24.75	25.55	24.30	24.30	265,611	-0.16(-0.66%)
May 18, 2006	23.46	25.27	22.73	24.46	158,293	+1.23(+5.31%)
May 17, 2006	22.52	23.83	22.52	23.22	89,108	-0.45(-1.89%)
May 16, 2006	24.19	24.19	22.93	23.67	76,645	-0.36(-1.48%)
May 15, 2006	23.89	24.95	23.45	24.03	68,137	-1.16(-4.60%)
May 12, 2006	25.65	25.72	24.04	25.19	98,189	-0.44(-1.72%)
May 11, 2006	27.22	27.27	25.57	25.62	51,096	-1.63(-5.98%)
May 10, 2006	27.37	27.49	27.01	27.26	51,524	-0.05(-0.19%)
May 09, 2006	27.40	27.40	27.04	27.31	27,574	-0.06(-0.22%)
May 08, 2006	27.20	27.87	27.20	27.37	23,190	+0.20(+0.75%)
May 05, 2006	27.31	27.44	26.90	27.16	38,961	+0.08(+0.28%)
May 04, 2006	27.47	27.47	26.89	27.09	17,191	-0.34(-1.23%)
May 03, 2006	26.89	27.47	26.75	27.42	54,986	+0.41(+1.53%)
May 02, 2006	26.98	27.64	26.95	27.01	44,198	+0.03(+0.09%)

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.