Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.82	19.99	19.53	19.73	692,846	-0.04(-0.20%)
Jul 28, 2006	19.99	20.20	19.49	19.77	948,800	-0.14(-0.70%)
Jul 27, 2006	19.41	20.14	19.41	19.91	914,633	+0.62(+3.21%)
Jul 26, 2006	19.13	19.65	18.85	19.29	847,537	+0.16(+0.84%)
Jul 25, 2006	19.14	19.36	18.92	19.13	631,311	+0.03(+0.16%)
Jul 24, 2006	19.01	19.30	18.89	19.10	1,009,003	+0.19(+1.00%)
Jul 21, 2006	18.92	19.00	18.27	18.91	1,124,823	+0.01(+0.05%)
Jul 20, 2006	18.89	19.28	18.74	18.90	1,064,272	+0.09(+0.48%)
Jul 19, 2006	18.10	19.05	18.10	18.81	1,596,679	+0.71(+3.92%)
Jul 18, 2006	18.57	18.75	17.94	18.10	1,798,928	-0.49(-2.64%)
Jul 17, 2006	18.59	19.47	18.50	18.59	2,312,378	+0.30(+1.64%)
Jul 14, 2006	18.08	18.54	17.99	18.29	3,811,205	+0.56(+3.16%)
Jul 13, 2006	17.34	18.04	16.85	17.73	17,236,634	-4.86(-21.51%)
Jul 12, 2006	23.00	23.10	22.27	22.59	1,932,703	-0.53(-2.29%)
Jul 11, 2006	22.25	23.13	22.08	23.12	839,292	+0.81(+3.63%)
Jul 10, 2006	22.93	23.25	22.25	22.31	711,363	-0.55(-2.41%)
Jul 07, 2006	23.35	23.44	22.74	22.86	657,606	-0.58(-2.47%)
Jul 06, 2006	23.26	23.57	23.25	23.44	411,449	+0.18(+0.77%)
Jul 05, 2006	23.85	23.85	23.18	23.26	505,624	-0.45(-1.90%)
Jul 03, 2006	23.73	23.93	23.17	23.71	459,037	-0.05(-0.21%)
Jun 30, 2006	23.96	24.00	23.33	23.76	705,428	-0.13(-0.54%)
Jun 29, 2006	23.08	23.91	23.00	23.89	643,100	+0.89(+3.87%)
Jun 28, 2006	22.80	23.05	22.60	23.00	630,403	+0.16(+0.70%)
Jun 27, 2006	23.45	23.64	22.64	22.84	1,308,756	-0.57(-2.43%)
Jun 26, 2006	23.61	24.00	23.41	23.41	605,200	-0.08(-0.34%)
Jun 23, 2006	23.35	23.81	23.18	23.49	553,120	+0.11(+0.47%)
Jun 22, 2006	23.56	23.81	23.25	23.38	587,745	-0.12(-0.51%)
Jun 21, 2006	23.31	23.62	23.29	23.50	1,276,234	+0.33(+1.42%)
Jun 20, 2006	23.34	23.76	23.08	23.17	783,578	-0.09(-0.39%)
Jun 19, 2006	24.15	24.24	23.21	23.26	1,096,483	-0.63(-2.64%)
Jun 16, 2006	24.25	24.25	23.65	23.89	900,570	-0.33(-1.36%)
Jun 15, 2006	23.55	24.51	23.52	24.22	1,258,736	+0.88(+3.77%)
Jun 14, 2006	23.06	23.75	23.03	23.34	1,025,715	+0.24(+1.04%)
Jun 13, 2006	23.40	23.92	23.09	23.10	950,780	-0.32(-1.37%)
Jun 12, 2006	23.99	24.14	23.39	23.42	606,587	-0.44(-1.84%)
Jun 09, 2006	24.25	24.69	23.60	23.86	964,939	-0.24(-1.00%)
Jun 08, 2006	24.23	24.34	23.25	24.10	1,485,496	-0.16(-0.66%)
Jun 07, 2006	24.80	24.83	24.25	24.26	814,999	-0.46(-1.86%)
Jun 06, 2006	24.70	25.31	24.52	24.72	1,272,487	+0.05(+0.20%)
Jun 05, 2006	25.65	25.85	24.64	24.67	1,400,905	-1.14(-4.42%)
Jun 02, 2006	24.66	25.97	24.53	25.81	2,504,514	+1.25(+5.09%)
Jun 01, 2006	24.55	24.60	23.26	24.56	5,676,744	-1.09(-4.25%)
May 31, 2006	25.24	25.69	24.70	25.65	1,507,349	+0.55(+2.19%)
May 30, 2006	25.66	25.75	25.10	25.10	825,710	-0.52(-2.03%)
May 26, 2006	25.85	25.95	25.45	25.62	518,760	-0.10(-0.39%)
May 25, 2006	25.43	25.80	25.11	25.72	936,549	+0.61(+2.43%)
May 24, 2006	25.67	25.75	24.50	25.11	1,791,797	-0.42(-1.65%)
May 23, 2006	26.37	26.70	25.52	25.53	1,577,987	-0.63(-2.41%)
May 22, 2006	27.70	27.70	25.91	26.16	1,665,109	-1.49(-5.39%)
May 19, 2006	27.20	28.12	26.99	27.65	1,138,620	+0.60(+2.22%)
May 18, 2006	28.07	28.07	27.00	27.05	897,879	-0.89(-3.19%)
May 17, 2006	28.10	28.55	27.65	27.94	997,693	-0.47(-1.65%)
May 16, 2006	28.44	29.04	28.00	28.41	901,084	+0.05(+0.18%)
May 15, 2006	29.48	29.60	28.12	28.36	1,656,357	-1.12(-3.80%)
May 12, 2006	29.25	29.85	29.20	29.48	1,060,706	+0.16(+0.55%)
May 11, 2006	30.04	30.45	29.20	29.32	1,403,351	-0.75(-2.49%)
May 10, 2006	30.89	30.99	30.03	30.07	1,114,173	-0.78(-2.53%)
May 09, 2006	30.46	31.20	30.21	30.85	2,158,563	+0.59(+1.95%)
May 08, 2006	30.62	30.83	30.16	30.26	935,911	-0.59(-1.91%)
May 05, 2006	30.40	30.99	30.37	30.85	1,043,702	+0.42(+1.38%)
May 04, 2006	29.96	30.63	29.92	30.43	789,941	+0.35(+1.16%)
May 03, 2006	30.20	30.25	29.90	30.08	965,731	-0.12(-0.40%)
May 02, 2006	30.41	30.62	30.03	30.20	1,081,284	+0.14(+0.47%)

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.