Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.93	21.05	20.60	20.62	569,699	-0.60(-2.84%)
Jul 28, 2006	20.25	21.26	20.22	21.22	1,876,823	+0.89(+4.38%)
Jul 27, 2006	19.59	20.41	19.56	20.33	1,570,377	+1.17(+6.11%)
Jul 26, 2006	19.14	19.21	18.84	19.16	722,606	+0.14(+0.72%)
Jul 25, 2006	19.49	19.61	18.89	19.02	1,051,437	-0.40(-2.06%)
Jul 24, 2006	18.78	19.47	18.76	19.42	553,935	+0.32(+1.68%)
Jul 21, 2006	19.14	19.21	18.98	19.10	593,029	-0.03(-0.18%)
Jul 20, 2006	19.37	19.47	19.09	19.14	598,704	-0.16(-0.81%)
Jul 19, 2006	18.80	19.43	18.76	19.29	946,766	+0.65(+3.49%)
Jul 18, 2006	18.41	18.69	18.30	18.64	860,066	+0.30(+1.63%)
Jul 17, 2006	18.21	18.49	18.18	18.34	522,092	+0.10(+0.57%)
Jul 14, 2006	18.08	18.25	17.79	18.24	948,973	+0.16(+0.88%)
Jul 13, 2006	18.47	18.47	18.05	18.08	1,117,329	-0.45(-2.45%)
Jul 12, 2006	18.71	19.05	18.48	18.53	1,123,634	-0.31(-1.63%)
Jul 11, 2006	19.32	19.32	18.72	18.84	977,663	-0.48(-2.46%)
Jul 10, 2006	19.33	19.55	19.15	19.32	523,669	+0.05(+0.25%)
Jul 07, 2006	19.38	19.57	19.27	19.27	414,899	-0.08(-0.39%)
Jul 06, 2006	19.35	19.48	19.24	19.35	351,529	+0.03(+0.15%)
Jul 05, 2006	19.19	19.36	19.10	19.32	342,386	-0.10(-0.49%)
Jul 03, 2006	19.37	19.48	19.33	19.41	190,109	+0.02(+0.10%)
Jun 30, 2006	19.41	19.44	19.11	19.39	500,023	+0.23(+1.17%)
Jun 29, 2006	18.48	19.18	18.46	19.17	922,174	+0.76(+4.15%)
Jun 28, 2006	18.01	18.46	17.97	18.40	877,090	+0.37(+2.08%)
Jun 27, 2006	18.36	18.47	17.86	18.03	962,529	-0.40(-2.15%)
Jun 26, 2006	18.41	18.48	18.08	18.43	934,785	-0.11(-0.62%)
Jun 23, 2006	18.61	18.77	18.52	18.54	576,004	-0.15(-0.80%)
Jun 22, 2006	18.82	18.82	18.56	18.69	354,052	-0.06(-0.34%)
Jun 21, 2006	18.70	18.93	18.59	18.75	524,299	+0.10(+0.54%)
Jun 20, 2006	18.67	18.79	18.49	18.65	437,914	-0.10(-0.54%)
Jun 19, 2006	19.05	19.11	18.65	18.75	468,181	-0.23(-1.22%)
Jun 16, 2006	19.13	19.13	18.89	18.98	464,713	-0.09(-0.48%)
Jun 15, 2006	18.33	19.25	18.24	19.08	823,494	+0.78(+4.28%)
Jun 14, 2006	18.59	18.60	18.13	18.29	1,060,580	-0.37(-2.00%)
Jun 13, 2006	17.60	19.20	17.58	18.67	2,580,513	-0.72(-3.73%)
Jun 12, 2006	19.92	19.94	19.35	19.39	576,950	-0.53(-2.67%)
Jun 09, 2006	19.97	20.20	19.88	19.92	365,086	+0.02(+0.10%)
Jun 08, 2006	19.94	19.97	19.13	19.90	1,058,688	-0.07(-0.36%)
Jun 07, 2006	20.28	20.46	19.98	19.98	487,728	-0.24(-1.18%)
Jun 06, 2006	20.41	20.41	20.01	20.21	318,741	-0.12(-0.58%)
Jun 05, 2006	20.66	20.78	20.33	20.33	303,293	-0.39(-1.88%)
Jun 02, 2006	20.75	20.96	20.52	20.72	334,820	+0.10(+0.49%)
Jun 01, 2006	20.70	20.83	20.48	20.62	472,279	-0.09(-0.41%)
May 31, 2006	20.75	20.85	20.41	20.71	433,501	+0.42(+2.06%)
May 30, 2006	20.62	20.62	20.28	20.29	441,067	-0.33(-1.60%)
May 26, 2006	20.43	20.69	20.43	20.62	545,423	+0.24(+1.20%)
May 25, 2006	19.95	20.39	19.90	20.37	392,200	+0.50(+2.52%)
May 24, 2006	19.86	20.23	19.51	19.87	937,623	-0.22(-1.07%)
May 23, 2006	20.46	20.75	20.09	20.09	320,317	-0.37(-1.81%)
May 22, 2006	20.14	20.60	19.86	20.46	616,359	+0.06(+0.28%)
May 19, 2006	20.11	20.52	20.01	20.40	743,414	+0.37(+1.84%)
May 18, 2006	20.38	20.49	20.01	20.03	1,195,201	-0.43(-2.12%)
May 17, 2006	20.98	20.98	20.38	20.47	897,583	-0.57(-2.73%)
May 16, 2006	20.66	21.16	20.53	21.04	538,171	+0.42(+2.03%)
May 15, 2006	20.49	20.81	20.24	20.62	618,251	-0.18(-0.88%)
May 12, 2006	21.01	21.25	20.54	20.81	1,076,343	-0.23(-1.12%)
May 11, 2006	21.65	21.65	20.69	21.04	956,224	-0.63(-2.90%)
May 10, 2006	21.91	22.14	21.66	21.67	447,057	-0.47(-2.11%)
May 09, 2006	22.07	22.35	22.01	22.14	736,794	+0.01(+0.03%)
May 08, 2006	21.84	22.20	21.84	22.13	698,646	+0.32(+1.48%)
May 05, 2006	21.08	21.94	21.08	21.81	1,003,830	+1.04(+5.01%)
May 04, 2006	20.63	21.25	20.45	20.77	674,369	+0.12(+0.58%)
May 03, 2006	20.82	20.82	20.49	20.65	480,476	-0.01(-0.06%)
May 02, 2006	21.05	21.06	20.46	20.66	1,049,545	-0.39(-1.84%)

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.