Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.86	29.45	27.86	29.30	148,069	+1.08(+3.83%)
Jul 28, 2006	26.80	28.33	26.65	28.22	105,976	+1.84(+6.96%)
Jul 27, 2006	26.96	27.46	25.66	26.38	225,384	-0.89(-3.26%)
Jul 26, 2006	26.98	28.08	26.71	27.27	97,284	-0.10(-0.38%)
Jul 25, 2006	27.53	27.89	26.86	27.38	108,105	-0.02(-0.06%)
Jul 24, 2006	26.55	27.55	26.55	27.39	81,151	+1.13(+4.30%)
Jul 21, 2006	26.96	27.00	25.97	26.27	101,407	-0.87(-3.19%)
Jul 20, 2006	28.24	28.59	27.01	27.13	79,407	-0.95(-3.37%)
Jul 19, 2006	27.41	28.82	27.30	28.08	91,794	+0.57(+2.08%)
Jul 18, 2006	27.27	27.87	26.89	27.51	139,492	+0.33(+1.20%)
Jul 17, 2006	28.12	28.25	27.06	27.18	294,431	-0.98(-3.47%)
Jul 14, 2006	28.18	28.55	27.66	28.16	102,655	-0.10(-0.34%)
Jul 13, 2006	28.77	29.23	27.97	28.25	111,682	-0.77(-2.66%)
Jul 12, 2006	29.71	29.71	28.95	29.02	79,585	-0.76(-2.56%)
Jul 11, 2006	29.47	29.79	28.65	29.79	100,264	+0.21(+0.73%)
Jul 10, 2006	30.62	30.78	29.23	29.57	90,043	-1.02(-3.33%)
Jul 07, 2006	30.49	31.29	30.38	30.59	141,645	-0.21(-0.70%)
Jul 06, 2006	30.25	31.07	30.03	30.80	146,707	+0.64(+2.13%)
Jul 05, 2006	30.76	30.96	30.02	30.16	88,032	-0.95(-3.07%)
Jul 03, 2006	31.06	31.65	30.79	31.11	60,915	-0.29(-0.94%)
Jun 30, 2006	31.00	31.79	30.87	31.41	297,706	+0.45(+1.44%)
Jun 29, 2006	29.41	30.96	29.37	30.96	146,801	+1.65(+5.64%)
Jun 28, 2006	29.12	29.38	28.86	29.31	164,317	+0.39(+1.35%)
Jun 27, 2006	29.59	30.33	28.40	28.92	251,208	-0.73(-2.47%)
Jun 26, 2006	29.62	29.79	29.35	29.65	103,528	+0.23(+0.78%)
Jun 23, 2006	29.41	30.18	29.20	29.42	92,671	-0.16(-0.52%)
Jun 22, 2006	29.61	29.84	29.19	29.58	146,707	-0.20(-0.68%)
Jun 21, 2006	29.28	30.44	29.28	29.78	86,209	+0.37(+1.24%)
Jun 20, 2006	29.29	29.68	29.27	29.41	196,646	+0.05(+0.16%)
Jun 19, 2006	29.68	30.00	29.29	29.37	227,340	-0.10(-0.32%)
Jun 16, 2006	30.45	30.66	29.29	29.46	404,980	-1.07(-3.51%)
Jun 15, 2006	28.29	31.02	28.13	30.53	213,874	+2.42(+8.63%)
Jun 14, 2006	28.53	28.90	27.81	28.11	95,890	-0.51(-1.78%)
Jun 13, 2006	28.89	29.79	27.95	28.62	143,619	-0.62(-2.12%)
Jun 12, 2006	30.20	30.27	28.98	29.24	86,940	-0.97(-3.21%)
Jun 09, 2006	30.14	30.62	29.50	30.21	81,546	+0.21(+0.70%)
Jun 08, 2006	30.72	30.83	29.32	30.00	220,487	-0.89(-2.87%)
Jun 07, 2006	31.15	31.78	30.80	30.88	168,844	-0.41(-1.30%)
Jun 06, 2006	31.97	32.07	30.96	31.29	137,378	-0.90(-2.79%)
Jun 05, 2006	32.71	32.82	32.19	32.19	219,509	-0.84(-2.55%)
Jun 02, 2006	33.77	33.90	32.69	33.03	116,221	-0.83(-2.44%)
Jun 01, 2006	32.95	33.96	32.93	33.86	157,743	+0.67(+2.01%)
May 31, 2006	33.74	33.85	32.44	33.19	379,370	-0.45(-1.32%)
May 30, 2006	33.58	34.14	33.31	33.63	192,369	+0.01(+0.02%)
May 26, 2006	33.75	33.88	33.26	33.63	109,591	+0.00(+0.00%)
May 25, 2006	33.60	33.99	33.19	33.63	125,089	+0.64(+1.93%)
May 24, 2006	32.33	33.67	31.52	32.99	282,837	+0.50(+1.54%)
May 23, 2006	34.77	34.79	32.39	32.49	112,355	-1.80(-5.26%)
May 22, 2006	34.21	34.76	33.47	34.29	82,105	-0.25(-0.71%)
May 19, 2006	32.83	34.65	32.60	34.54	143,494	+1.41(+4.27%)
May 18, 2006	34.50	34.67	33.09	33.13	51,067	-1.17(-3.41%)
May 17, 2006	34.12	34.42	33.01	34.29	89,315	-0.22(-0.64%)
May 16, 2006	33.50	35.11	33.47	34.52	91,087	+1.15(+3.45%)
May 15, 2006	33.47	34.16	32.83	33.36	64,615	-0.32(-0.94%)
May 12, 2006	34.78	35.02	33.67	33.68	91,467	-1.19(-3.42%)
May 11, 2006	35.99	36.31	34.83	34.87	104,935	-1.16(-3.22%)
May 10, 2006	37.51	37.51	35.72	36.03	96,335	-1.65(-4.37%)
May 09, 2006	38.35	38.40	37.60	37.68	146,043	-0.61(-1.60%)
May 08, 2006	37.42	38.46	37.27	38.29	97,036	+0.87(+2.34%)
May 05, 2006	38.01	38.08	37.38	37.42	77,371	-0.45(-1.18%)
May 04, 2006	37.70	38.09	37.55	37.86	52,543	+0.06(+0.15%)
May 03, 2006	36.90	37.93	36.78	37.81	90,696	+1.18(+3.23%)
May 02, 2006	35.61	37.00	35.61	36.62	100,319	+1.19(+3.37%)

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.