Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.58	20.69	20.37	20.50	1,420,400	-0.08(-0.41%)
Jul 28, 2006	20.42	20.75	20.40	20.58	1,819,008	+0.34(+1.68%)
Jul 27, 2006	20.19	20.44	20.09	20.24	1,636,169	+0.09(+0.47%)
Jul 26, 2006	20.29	20.34	20.05	20.15	1,535,273	+0.03(+0.16%)
Jul 25, 2006	20.00	20.28	19.91	20.11	1,272,406	+0.08(+0.39%)
Jul 24, 2006	19.61	20.09	19.62	20.04	1,199,079	+0.42(+2.16%)
Jul 21, 2006	19.81	19.95	19.55	19.61	1,870,892	-0.19(-0.98%)
Jul 20, 2006	20.32	20.33	19.81	19.81	1,504,448	-0.14(-0.71%)
Jul 19, 2006	19.83	20.02	19.53	19.95	1,510,766	+0.61(+3.16%)
Jul 18, 2006	19.22	19.38	19.00	19.34	1,070,613	+0.22(+1.15%)
Jul 17, 2006	19.09	19.29	19.05	19.12	1,461,946	+0.03(+0.16%)
Jul 14, 2006	19.24	19.30	18.92	19.09	1,473,433	-0.17(-0.87%)
Jul 13, 2006	19.20	19.61	19.12	19.25	1,931,583	-0.40(-2.02%)
Jul 12, 2006	19.77	19.80	19.61	19.65	1,347,647	-0.03(-0.16%)
Jul 11, 2006	19.59	19.70	19.50	19.68	1,274,320	+0.14(+0.72%)
Jul 10, 2006	19.46	19.59	19.36	19.54	1,719,643	+0.28(+1.46%)
Jul 07, 2006	19.33	19.55	19.20	19.26	882,604	-0.07(-0.38%)
Jul 06, 2006	19.32	19.38	19.13	19.33	1,073,485	+0.05(+0.27%)
Jul 05, 2006	19.22	19.43	18.92	19.28	1,398,574	-0.01(-0.05%)
Jul 03, 2006	19.09	19.31	18.90	19.29	921,278	+0.23(+1.21%)
Jun 30, 2006	18.95	19.23	18.91	19.06	1,543,122	+0.10(+0.55%)
Jun 29, 2006	18.58	18.96	18.43	18.95	1,726,918	+0.52(+2.83%)
Jun 28, 2006	18.52	18.63	18.32	18.43	1,435,716	-0.04(-0.23%)
Jun 27, 2006	18.67	18.71	18.45	18.47	885,859	-0.15(-0.79%)
Jun 26, 2006	18.42	18.62	18.38	18.62	1,038,448	+0.20(+1.11%)
Jun 23, 2006	18.50	18.53	18.33	18.42	864,033	-0.07(-0.40%)
Jun 22, 2006	18.66	18.72	18.42	18.49	931,042	-0.25(-1.34%)
Jun 21, 2006	18.46	18.75	18.41	18.74	752,607	+0.23(+1.24%)
Jun 20, 2006	18.55	18.70	18.46	18.51	963,781	-0.13(-0.67%)
Jun 19, 2006	18.93	19.01	18.62	18.64	945,976	-0.19(-1.00%)
Jun 16, 2006	18.85	18.93	18.67	18.82	1,850,789	-0.05(-0.25%)
Jun 15, 2006	18.47	18.91	18.47	18.87	1,240,624	+0.40(+2.18%)
Jun 14, 2006	18.60	18.71	18.36	18.47	1,553,078	-0.22(-1.20%)
Jun 13, 2006	19.06	19.23	18.63	18.69	1,726,344	-0.37(-1.95%)
Jun 12, 2006	19.39	19.40	18.98	19.06	1,089,184	-0.38(-1.93%)
Jun 09, 2006	19.23	19.48	19.15	19.44	786,111	+0.21(+1.09%)
Jun 08, 2006	19.21	19.33	18.94	19.23	1,801,394	-0.09(-0.46%)
Jun 07, 2006	19.37	19.55	19.16	19.32	1,915,884	-0.03(-0.13%)
Jun 06, 2006	19.48	19.51	19.13	19.35	1,300,549	-0.09(-0.46%)
Jun 05, 2006	19.43	19.86	19.39	19.44	2,056,220	-0.11(-0.56%)
Jun 02, 2006	19.37	19.63	19.22	19.55	1,812,307	+0.33(+1.71%)
Jun 01, 2006	18.78	19.22	18.77	19.22	1,217,841	+0.49(+2.62%)
May 31, 2006	18.76	18.86	18.35	18.73	1,909,375	+0.06(+0.31%)
May 30, 2006	18.93	19.05	18.67	18.67	1,131,495	-0.33(-1.73%)
May 26, 2006	18.93	19.10	18.88	19.00	956,506	+0.19(+1.00%)
May 25, 2006	18.45	18.89	18.38	18.81	1,800,628	+0.52(+2.83%)
May 24, 2006	18.09	18.51	17.96	18.29	2,052,582	+0.08(+0.43%)
May 23, 2006	18.54	18.65	18.18	18.21	1,657,038	-0.15(-0.82%)
May 22, 2006	17.99	18.37	17.86	18.36	2,145,246	+0.16(+0.89%)
May 19, 2006	18.31	18.37	17.94	18.20	2,759,241	-0.03(-0.14%)
May 18, 2006	18.59	18.77	18.21	18.23	1,675,417	-0.30(-1.61%)
May 17, 2006	18.81	18.93	18.51	18.53	2,064,644	-0.54(-2.82%)
May 16, 2006	19.17	19.32	19.04	19.06	558,472	-0.10(-0.55%)
May 15, 2006	18.86	19.24	18.75	19.17	2,001,464	+0.31(+1.63%)
May 12, 2006	18.93	18.93	18.48	18.86	1,917,224	-0.16(-0.82%)
May 11, 2006	19.52	19.63	18.91	19.02	1,524,934	-0.57(-2.93%)
May 10, 2006	19.38	19.66	19.32	19.59	1,199,462	+0.13(+0.67%)
May 09, 2006	19.41	19.59	19.30	19.46	1,017,963	+0.05(+0.27%)
May 08, 2006	19.40	19.48	19.32	19.41	828,231	+0.08(+0.43%)
May 05, 2006	19.43	19.64	19.32	19.33	1,543,505	+0.27(+1.40%)
May 04, 2006	18.80	19.24	18.80	19.06	1,594,241	+0.30(+1.59%)
May 03, 2006	18.74	18.82	18.53	18.76	1,688,628	-0.03(-0.17%)
May 02, 2006	19.01	19.10	18.67	18.79	1,882,571	-0.22(-1.15%)

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.