Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	26.47	26.88	25.57	26.38	74,058	-0.20(-0.75%)
Jul 28, 2006	25.37	26.66	25.01	26.58	53,828	+1.32(+5.23%)
Jul 27, 2006	25.06	26.16	24.52	25.26	76,132	+0.24(+0.96%)
Jul 26, 2006	26.24	26.24	24.09	25.02	63,553	-1.34(-5.08%)
Jul 25, 2006	26.12	26.99	25.67	26.36	60,126	+0.43(+1.66%)
Jul 24, 2006	24.51	26.71	24.47	25.93	62,261	+1.42(+5.79%)
Jul 21, 2006	25.07	25.40	23.50	24.51	76,331	-0.56(-2.23%)
Jul 20, 2006	27.22	27.22	25.00	25.07	54,899	-2.03(-7.49%)
Jul 19, 2006	25.29	27.28	25.05	27.10	89,622	+1.90(+7.54%)
Jul 18, 2006	24.89	25.58	24.29	25.20	99,823	+0.24(+0.96%)
Jul 17, 2006	26.20	26.63	24.62	24.96	75,691	-1.37(-5.20%)
Jul 14, 2006	28.17	28.35	25.56	26.33	179,631	-2.41(-8.39%)
Jul 13, 2006	29.16	29.86	27.73	28.74	341,061	-0.54(-1.84%)
Jul 12, 2006	29.42	29.87	28.32	29.28	136,423	-0.26(-0.88%)
Jul 11, 2006	28.55	29.99	27.33	29.54	131,655	+1.09(+3.83%)
Jul 10, 2006	28.58	29.24	28.25	28.45	103,706	+0.27(+0.96%)
Jul 07, 2006	30.32	30.32	28.14	28.18	126,310	-1.95(-6.47%)
Jul 06, 2006	28.92	30.99	28.86	30.13	205,124	+1.23(+4.26%)
Jul 05, 2006	28.49	29.16	27.93	28.90	390,780	+2.00(+7.43%)
Jul 03, 2006	27.55	28.50	26.61	26.90	67,879	-0.70(-2.54%)
Jun 30, 2006	28.40	28.43	27.57	27.60	967,136	-0.65(-2.30%)
Jun 29, 2006	27.36	28.48	27.24	28.25	126,100	+0.89(+3.25%)
Jun 28, 2006	26.29	27.45	25.88	27.36	90,160	+1.31(+5.03%)
Jun 27, 2006	26.56	27.04	25.94	26.05	95,112	-0.40(-1.51%)
Jun 26, 2006	25.38	26.97	24.75	26.45	65,800	+0.97(+3.81%)
Jun 23, 2006	25.19	25.97	24.84	25.48	55,135	+0.39(+1.55%)
Jun 22, 2006	25.75	25.75	24.30	25.09	43,229	-0.57(-2.22%)
Jun 21, 2006	24.05	25.96	24.05	25.66	80,038	+1.51(+6.25%)
Jun 20, 2006	24.03	24.56	23.51	24.15	36,253	+0.10(+0.42%)
Jun 19, 2006	24.43	25.92	23.57	24.05	136,850	-0.27(-1.11%)
Jun 16, 2006	24.00	24.48	23.20	24.32	102,722	+0.05(+0.21%)
Jun 15, 2006	23.55	24.35	23.01	24.27	108,383	+0.72(+3.06%)
Jun 14, 2006	22.69	23.78	22.01	23.55	102,804	+1.55(+7.05%)
Jun 13, 2006	23.00	23.45	21.69	22.00	127,943	-1.08(-4.68%)
Jun 12, 2006	25.00	25.92	22.60	23.08	174,548	-1.94(-7.75%)
Jun 09, 2006	25.70	25.95	24.53	25.02	198,970	-0.74(-2.87%)
Jun 08, 2006	26.06	26.53	24.90	25.76	148,736	-0.38(-1.45%)
Jun 07, 2006	25.51	27.39	25.06	26.14	216,228	+0.44(+1.71%)
Jun 06, 2006	30.40	30.40	24.51	25.70	411,007	-4.48(-14.84%)
Jun 05, 2006	30.50	30.51	29.75	30.18	87,926	-0.19(-0.63%)
Jun 02, 2006	30.91	31.34	28.95	30.37	130,453	-0.79(-2.54%)
Jun 01, 2006	30.58	31.49	29.98	31.16	94,406	+0.66(+2.16%)
May 31, 2006	30.26	30.75	30.00	30.50	132,383	+0.37(+1.23%)
May 30, 2006	32.25	32.43	29.77	30.13	247,683	-2.06(-6.40%)
May 26, 2006	31.90	33.00	31.40	32.19	331,441	+0.91(+2.91%)
May 25, 2006	29.51	31.43	29.51	31.28	298,935	+1.77(+6.00%)
May 24, 2006	28.66	30.28	28.62	29.51	238,942	+0.96(+3.36%)
May 23, 2006	27.62	29.47	27.62	28.55	117,665	+1.06(+3.86%)
May 22, 2006	27.28	27.99	27.00	27.49	89,605	-0.22(-0.79%)
May 19, 2006	28.06	28.50	26.09	27.71	143,983	-0.34(-1.21%)
May 18, 2006	29.74	30.54	28.00	28.05	103,499	-0.95(-3.28%)
May 17, 2006	29.50	30.16	28.55	29.00	105,814	-0.87(-2.91%)
May 16, 2006	29.51	30.99	28.85	29.87	187,512	+0.53(+1.81%)
May 15, 2006	29.01	29.86	28.00	29.34	155,549	-0.16(-0.54%)
May 12, 2006	30.25	30.70	26.50	29.50	241,715	-0.47(-1.57%)
May 11, 2006	30.75	31.50	29.70	29.97	272,441	+0.97(+3.34%)
May 10, 2006	29.00	29.85	28.77	29.00	158,352	+0.40(+1.40%)
May 09, 2006	28.89	28.99	28.18	28.60	56,403	-0.44(-1.52%)
May 08, 2006	28.93	29.42	28.33	29.04	85,296	+0.17(+0.59%)
May 05, 2006	29.31	29.84	28.14	28.87	80,082	-0.13(-0.45%)
May 04, 2006	27.85	29.87	27.74	29.00	225,336	+1.35(+4.88%)
May 03, 2006	26.72	27.88	26.04	27.65	155,688	+1.06(+3.99%)
May 02, 2006	27.03	27.50	24.28	26.59	266,120	+0.12(+0.45%)
May 01, 2006	27.90	28.74	25.76	26.47	222,865	-1.28(-4.61%)
Apr 28, 2006	28.23	28.62	27.60	27.75	63,900	-0.74(-2.60%)
Apr 27, 2006	28.23	29.90	27.75	28.49	313,130	+0.07(+0.25%)
Apr 26, 2006	26.78	28.50	26.69	28.42	276,211	+1.84(+6.92%)
Apr 25, 2006	26.00	26.83	25.53	26.58	136,659	+0.51(+1.96%)
Apr 24, 2006	26.00	26.45	25.25	26.07	157,197	-0.31(-1.18%)
Apr 21, 2006	27.70	27.70	26.00	26.38	134,340	-1.41(-5.07%)
Apr 20, 2006	28.14	28.88	27.40	27.79	136,510	-1.16(-4.01%)
Apr 19, 2006	28.00	29.00	26.75	28.95	219,859	+1.00(+3.58%)
Apr 18, 2006	26.74	28.00	26.20	27.95	160,027	+0.95(+3.52%)
Apr 17, 2006	25.76	27.24	25.05	27.00	201,456	+1.90(+7.57%)
Apr 13, 2006	26.01	26.01	24.91	25.10	74,896	-0.72(-2.79%)
Apr 12, 2006	25.00	26.00	24.83	25.82	69,938	+0.82(+3.28%)
Apr 11, 2006	25.75	26.05	24.20	25.00	126,223	-0.35(-1.38%)
Apr 10, 2006	24.00	26.00	23.60	25.35	262,696	+1.35(+5.63%)
Apr 07, 2006	22.58	24.18	22.58	24.00	123,524	+1.19(+5.22%)
Apr 06, 2006	23.44	24.75	22.31	22.81	315,096	-0.49(-2.10%)
Apr 05, 2006	22.12	23.70	22.12	23.30	85,276	+1.26(+5.72%)
Apr 04, 2006	22.16	22.73	21.25	22.04	61,355	-0.24(-1.08%)
Apr 03, 2006	21.73	23.49	21.73	22.28	88,550	+0.59(+2.72%)
Mar 31, 2006	22.63	22.65	21.50	21.69	64,284	-0.94(-4.15%)
Mar 30, 2006	23.00	23.34	22.05	22.63	102,748	-0.37(-1.61%)
Mar 29, 2006	24.05	24.10	22.00	23.00	72,945	-0.76(-3.20%)
Mar 28, 2006	23.84	24.85	23.33	23.76	107,454	+0.16(+0.68%)
Mar 27, 2006	22.68	24.19	22.51	23.60	140,712	+1.38(+6.21%)
Mar 24, 2006	22.26	22.36	21.75	22.22	42,420	+0.13(+0.59%)
Mar 23, 2006	21.53	22.68	21.53	22.09	43,600	+0.51(+2.36%)
Mar 22, 2006	22.50	22.50	20.86	21.58	91,700	-0.82(-3.66%)
Mar 21, 2006	22.29	23.01	21.51	22.40	101,066	+0.55(+2.52%)
Mar 20, 2006	21.62	22.61	21.30	21.85	235,669	+1.61(+7.95%)
Mar 17, 2006	19.92	20.49	19.92	20.24	57,818	+0.12(+0.60%)
Mar 16, 2006	20.65	20.65	19.81	20.12	63,478	-0.23(-1.13%)
Mar 15, 2006	19.34	20.50	19.34	20.35	71,178	+1.09(+5.66%)
Mar 14, 2006	19.62	19.82	19.20	19.26	27,683	-0.14(-0.72%)
Mar 13, 2006	19.30	19.60	19.00	19.40	26,682	+0.17(+0.88%)
Mar 10, 2006	19.35	19.65	19.01	19.23	29,726	+0.06(+0.31%)
Mar 09, 2006	18.73	19.48	18.73	19.17	20,506	+0.07(+0.37%)
Mar 08, 2006	19.20	19.24	18.76	19.10	23,492	+0.00(+0.00%)
Mar 07, 2006	19.25	19.49	18.50	19.10	43,657	-0.46(-2.33%)
Mar 06, 2006	19.10	19.72	19.10	19.56	41,488	+0.57(+2.98%)
Mar 03, 2006	18.36	19.17	18.36	18.99	38,852	+0.49(+2.65%)
Mar 02, 2006	18.45	18.55	18.13	18.50	42,124	+0.13(+0.71%)
Mar 01, 2006	18.50	18.50	18.29	18.37	16,941	+0.07(+0.38%)
Feb 28, 2006	18.11	18.50	18.18	18.30	49,926	+0.19(+1.05%)
Feb 27, 2006	18.60	18.60	17.45	18.11	43,700	-0.38(-2.06%)
Feb 24, 2006	18.50	18.94	18.30	18.49	35,220	+0.10(+0.54%)
Feb 23, 2006	19.00	19.00	18.11	18.39	30,784	-0.54(-2.85%)
Feb 22, 2006	19.69	19.82	18.55	18.93	43,254	-0.66(-3.37%)
Feb 21, 2006	20.00	20.10	19.04	19.59	55,083	+0.21(+1.08%)
Feb 17, 2006	19.00	19.50	18.55	19.38	29,532	+0.31(+1.63%)
Feb 16, 2006	18.98	19.13	18.10	19.07	50,300	+0.23(+1.22%)
Feb 15, 2006	17.82	18.97	17.00	18.84	58,994	+1.12(+6.32%)
Feb 14, 2006	17.77	17.79	16.90	17.72	98,002	-0.05(-0.28%)
Feb 13, 2006	18.50	18.61	17.35	17.77	67,563	-0.68(-3.69%)
Feb 10, 2006	18.74	18.74	18.03	18.45	28,048	-0.29(-1.55%)
Feb 09, 2006	18.30	18.85	18.30	18.74	34,631	+0.30(+1.63%)
Feb 08, 2006	19.12	19.12	18.07	18.44	191,701	-0.53(-2.79%)
Feb 07, 2006	19.25	19.25	18.77	18.97	38,453	-0.28(-1.45%)
Feb 06, 2006	19.08	19.47	18.70	19.25	100,121	+0.32(+1.69%)
Feb 03, 2006	18.36	18.93	18.36	18.93	48,055	+0.13(+0.69%)
Feb 02, 2006	18.80	18.81	18.10	18.80	49,639	-0.02(-0.11%)
Feb 01, 2006	18.50	18.89	17.97	18.82	47,660	+0.20(+1.07%)
Jan 31, 2006	18.40	18.70	18.00	18.62	45,860	+0.30(+1.64%)
Jan 30, 2006	17.82	18.50	17.75	18.32	59,778	+0.32(+1.78%)
Jan 27, 2006	18.25	18.25	18.00	18.00	134,947	-0.15(-0.83%)
Jan 26, 2006	17.70	18.23	17.70	18.15	39,114	+0.05(+0.28%)
Jan 25, 2006	17.90	18.25	17.30	18.10	136,855	+0.35(+1.97%)
Jan 24, 2006	17.00	17.97	16.77	17.75	107,986	+0.75(+4.41%)
Jan 23, 2006	17.00	17.00	16.10	17.00	67,039	+0.50(+3.03%)

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.