Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.57	20.69	20.36	20.49	1,420,824	-0.08(-0.41%)
Jul 28, 2006	20.42	20.74	20.39	20.57	1,819,552	+0.34(+1.68%)
Jul 27, 2006	20.19	20.44	20.08	20.23	1,636,658	+0.09(+0.47%)
Jul 26, 2006	20.29	20.33	20.04	20.14	1,535,731	+0.03(+0.16%)
Jul 25, 2006	20.00	20.28	19.90	20.11	1,272,786	+0.08(+0.39%)
Jul 24, 2006	19.61	20.09	19.61	20.03	1,199,437	+0.42(+2.16%)
Jul 21, 2006	19.81	19.95	19.54	19.61	1,871,451	-0.19(-0.98%)
Jul 20, 2006	20.32	20.32	19.80	19.80	1,504,898	-0.14(-0.71%)
Jul 19, 2006	19.82	20.01	19.53	19.94	1,511,218	+0.61(+3.16%)
Jul 18, 2006	19.22	19.37	19.00	19.33	1,070,933	+0.22(+1.15%)
Jul 17, 2006	19.08	19.29	19.04	19.11	1,462,382	+0.03(+0.16%)
Jul 14, 2006	19.23	19.30	18.91	19.08	1,473,873	-0.17(-0.87%)
Jul 13, 2006	19.19	19.61	19.12	19.25	1,932,160	-0.40(-2.02%)
Jul 12, 2006	19.76	19.80	19.61	19.64	1,348,050	-0.03(-0.16%)
Jul 11, 2006	19.58	19.70	19.49	19.68	1,274,701	+0.14(+0.72%)
Jul 10, 2006	19.45	19.58	19.35	19.53	1,720,157	+0.28(+1.46%)
Jul 07, 2006	19.33	19.54	19.19	19.25	882,868	-0.07(-0.38%)
Jul 06, 2006	19.31	19.37	19.12	19.33	1,073,805	+0.05(+0.27%)
Jul 05, 2006	19.22	19.42	18.92	19.27	1,398,992	-0.01(-0.05%)
Jul 03, 2006	19.09	19.30	18.89	19.28	921,554	+0.23(+1.21%)
Jun 30, 2006	18.95	19.22	18.90	19.05	1,543,583	+0.10(+0.55%)
Jun 29, 2006	18.57	18.95	18.42	18.95	1,727,435	+0.52(+2.83%)
Jun 28, 2006	18.51	18.63	18.31	18.43	1,436,145	-0.04(-0.23%)
Jun 27, 2006	18.66	18.71	18.44	18.47	886,124	-0.15(-0.79%)
Jun 26, 2006	18.42	18.62	18.37	18.62	1,038,759	+0.20(+1.11%)
Jun 23, 2006	18.49	18.52	18.33	18.41	864,292	-0.07(-0.40%)
Jun 22, 2006	18.66	18.71	18.42	18.48	931,321	-0.25(-1.34%)
Jun 21, 2006	18.46	18.74	18.40	18.74	752,832	+0.23(+1.24%)
Jun 20, 2006	18.54	18.70	18.46	18.51	964,069	-0.13(-0.67%)
Jun 19, 2006	18.92	19.01	18.61	18.63	946,259	-0.19(-1.00%)
Jun 16, 2006	18.84	18.93	18.67	18.82	1,851,343	-0.05(-0.25%)
Jun 15, 2006	18.46	18.90	18.46	18.87	1,240,995	+0.40(+2.18%)
Jun 14, 2006	18.60	18.71	18.35	18.46	1,553,542	-0.22(-1.20%)
Jun 13, 2006	19.06	19.23	18.63	18.69	1,726,860	-0.37(-1.95%)
Jun 12, 2006	19.38	19.40	18.97	19.06	1,089,509	-0.38(-1.93%)
Jun 09, 2006	19.23	19.48	19.15	19.43	786,346	+0.21(+1.09%)
Jun 08, 2006	19.20	19.32	18.93	19.23	1,801,933	-0.09(-0.46%)
Jun 07, 2006	19.37	19.54	19.16	19.31	1,916,457	-0.03(-0.13%)
Jun 06, 2006	19.48	19.51	19.13	19.34	1,300,938	-0.09(-0.46%)
Jun 05, 2006	19.42	19.86	19.38	19.43	2,056,835	-0.11(-0.56%)
Jun 02, 2006	19.37	19.63	19.22	19.54	1,812,849	+0.33(+1.71%)
Jun 01, 2006	18.77	19.21	18.76	19.21	1,218,205	+0.49(+2.62%)
May 31, 2006	18.76	18.86	18.35	18.72	1,909,945	+0.06(+0.31%)
May 30, 2006	18.93	19.05	18.66	18.66	1,131,833	-0.33(-1.73%)
May 26, 2006	18.92	19.10	18.88	18.99	956,792	+0.19(+1.00%)
May 25, 2006	18.45	18.89	18.37	18.80	1,801,166	+0.52(+2.83%)
May 24, 2006	18.08	18.50	17.96	18.29	2,053,196	+0.08(+0.43%)
May 23, 2006	18.54	18.64	18.17	18.21	1,657,533	-0.15(-0.82%)
May 22, 2006	17.99	18.36	17.86	18.36	2,145,888	+0.16(+0.89%)
May 19, 2006	18.30	18.36	17.93	18.20	2,760,065	-0.03(-0.14%)
May 18, 2006	18.59	18.77	18.20	18.22	1,675,918	-0.30(-1.61%)
May 17, 2006	18.81	18.93	18.50	18.52	2,065,261	-0.54(-2.82%)
May 16, 2006	19.16	19.31	19.03	19.06	558,639	-0.10(-0.54%)
May 15, 2006	18.86	19.23	18.74	19.16	2,002,062	+0.31(+1.63%)
May 12, 2006	18.93	18.93	18.48	18.86	1,917,797	-0.16(-0.82%)
May 11, 2006	19.52	19.62	18.91	19.01	1,525,390	-0.57(-2.93%)
May 10, 2006	19.38	19.65	19.31	19.59	1,199,820	+0.13(+0.67%)
May 09, 2006	19.40	19.59	19.30	19.46	1,018,267	+0.05(+0.27%)
May 08, 2006	19.40	19.47	19.31	19.40	828,479	+0.08(+0.43%)
May 05, 2006	19.42	19.63	19.31	19.32	1,543,966	+0.27(+1.40%)
May 04, 2006	18.80	19.24	18.80	19.05	1,594,717	+0.30(+1.59%)
May 03, 2006	18.74	18.82	18.53	18.76	1,689,132	-0.03(-0.17%)
May 02, 2006	19.01	19.10	18.67	18.79	1,883,133	-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.