Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.54	20.79	20.16	20.24	349,103	-0.20(-0.99%)
Jul 28, 2006	19.59	20.67	19.59	20.44	518,771	+1.02(+5.25%)
Jul 27, 2006	23.88	23.88	19.04	19.42	894,161	-4.79(-19.79%)
Jul 26, 2006	24.01	24.58	23.93	24.22	144,108	+0.01(+0.04%)
Jul 25, 2006	23.76	24.42	23.76	24.21	98,496	+0.50(+2.11%)
Jul 24, 2006	23.33	23.92	23.40	23.71	96,834	+0.38(+1.65%)
Jul 21, 2006	23.69	23.90	23.10	23.32	151,589	-0.37(-1.54%)
Jul 20, 2006	23.90	24.26	23.65	23.69	158,966	-0.07(-0.28%)
Jul 19, 2006	23.37	24.51	23.30	23.75	224,631	+0.41(+1.77%)
Jul 18, 2006	23.52	23.81	23.00	23.34	102,237	-0.03(-0.12%)
Jul 17, 2006	23.48	23.77	23.22	23.37	88,106	-0.12(-0.49%)
Jul 14, 2006	23.72	23.85	23.16	23.48	123,744	-0.32(-1.33%)
Jul 13, 2006	23.69	24.11	23.58	23.80	245,826	-0.13(-0.52%)
Jul 12, 2006	24.54	24.75	23.78	23.93	174,447	-0.70(-2.85%)
Jul 11, 2006	24.57	24.74	24.16	24.63	209,565	+0.06(+0.23%)
Jul 10, 2006	24.36	24.83	24.36	24.57	183,486	+0.21(+0.87%)
Jul 07, 2006	24.18	24.61	23.94	24.36	213,825	+0.16(+0.68%)
Jul 06, 2006	24.06	24.45	24.01	24.20	237,722	+0.14(+0.60%)
Jul 05, 2006	23.97	24.27	23.81	24.05	266,502	-0.01(-0.04%)
Jul 03, 2006	23.90	24.06	23.71	24.06	54,235	+0.12(+0.48%)
Jun 30, 2006	24.68	24.74	23.69	23.95	470,665	-0.50(-2.05%)
Jun 29, 2006	24.11	24.49	23.77	24.45	170,707	+0.54(+2.25%)
Jun 28, 2006	23.76	24.15	23.63	23.91	186,084	-0.06(-0.24%)
Jun 27, 2006	24.86	25.10	23.94	23.97	172,577	-0.85(-3.41%)
Jun 26, 2006	24.69	24.94	24.44	24.81	169,979	+0.28(+1.14%)
Jun 23, 2006	24.54	24.72	24.22	24.53	198,136	-0.09(-0.35%)
Jun 22, 2006	24.59	25.04	24.32	24.62	236,787	-0.12(-0.47%)
Jun 21, 2006	24.74	24.97	24.54	24.74	203,435	-0.17(-0.70%)
Jun 20, 2006	25.24	25.43	24.74	24.91	288,633	-0.49(-1.93%)
Jun 19, 2006	26.06	26.16	25.23	25.40	161,148	-0.64(-2.48%)
Jun 16, 2006	26.53	26.86	25.90	26.04	419,339	-0.47(-1.78%)
Jun 15, 2006	25.87	26.68	25.70	26.52	87,795	+0.88(+3.42%)
Jun 14, 2006	25.86	26.16	25.32	25.64	112,003	-0.22(-0.86%)
Jun 13, 2006	26.20	26.44	25.67	25.86	140,056	-0.33(-1.25%)
Jun 12, 2006	27.11	27.11	26.13	26.19	174,032	-0.52(-1.95%)
Jun 09, 2006	27.71	27.71	26.65	26.71	119,588	-0.99(-3.58%)
Jun 08, 2006	27.51	27.80	27.10	27.70	169,772	+0.10(+0.35%)
Jun 07, 2006	26.95	28.07	26.95	27.60	327,492	+1.05(+3.95%)
Jun 06, 2006	26.04	26.80	25.97	26.55	313,985	+0.51(+1.96%)
Jun 05, 2006	26.95	26.97	25.87	26.04	380,065	-1.09(-4.01%)
Jun 02, 2006	27.77	27.77	26.95	27.13	176,110	-0.44(-1.61%)
Jun 01, 2006	27.26	27.71	27.25	27.57	145,563	+0.32(+1.17%)
May 31, 2006	27.08	27.36	26.79	27.26	276,373	+0.18(+0.68%)
May 30, 2006	28.10	28.11	26.84	27.07	232,943	-1.17(-4.16%)
May 26, 2006	28.30	28.61	28.02	28.25	123,536	+0.15(+0.55%)
May 25, 2006	28.70	28.84	27.78	28.09	193,565	-0.51(-1.78%)
May 24, 2006	27.92	28.94	27.71	28.60	163,018	+0.60(+2.13%)
May 23, 2006	29.18	29.30	27.92	28.01	148,992	-1.08(-3.71%)
May 22, 2006	28.92	29.38	28.49	29.09	308,997	+0.07(+0.23%)
May 19, 2006	28.72	29.16	28.30	29.02	104,211	+0.30(+1.04%)
May 18, 2006	28.89	29.22	28.68	28.72	83,743	-0.16(-0.57%)
May 17, 2006	28.73	29.26	28.44	28.88	187,539	+0.15(+0.54%)
May 16, 2006	28.30	28.77	28.11	28.73	84,886	+0.53(+1.88%)
May 15, 2006	28.10	28.58	27.79	28.20	135,381	-0.10(-0.34%)
May 12, 2006	28.38	28.48	27.98	28.30	119,069	-0.28(-0.98%)
May 11, 2006	28.69	28.85	28.57	28.58	148,680	-0.12(-0.40%)
May 10, 2006	29.19	29.19	28.59	28.69	211,643	-0.60(-2.04%)
May 09, 2006	29.72	29.85	29.16	29.29	44,261	-0.32(-1.07%)
May 08, 2006	29.87	29.96	29.57	29.61	70,444	-0.36(-1.19%)
May 05, 2006	29.21	30.20	29.21	29.96	137,874	+0.90(+3.11%)
May 04, 2006	29.06	29.22	28.94	29.06	153,148	-0.07(-0.23%)
May 03, 2006	29.21	29.39	28.87	29.12	217,981	-0.12(-0.40%)
May 02, 2006	29.26	29.36	29.11	29.24	256,320	-0.02(-0.07%)

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.