Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.14	25.14	24.43	24.46	3,843,037	-0.71(-2.83%)
Jul 28, 2006	25.23	25.66	25.14	25.17	4,653,318	+0.15(+0.58%)
Jul 27, 2006	25.53	26.41	24.75	25.02	4,990,109	-0.76(-2.96%)
Jul 26, 2006	25.71	25.97	25.01	25.79	4,083,452	+0.08(+0.30%)
Jul 25, 2006	24.64	26.26	24.53	25.71	6,704,600	+1.07(+4.35%)
Jul 24, 2006	23.17	24.64	23.17	24.64	4,479,911	+1.47(+6.33%)
Jul 21, 2006	23.03	23.25	22.33	23.17	4,260,239	+0.14(+0.60%)
Jul 20, 2006	24.08	24.24	23.03	23.03	3,970,761	-1.11(-4.59%)
Jul 19, 2006	23.22	24.44	23.31	24.14	4,099,884	+0.93(+3.99%)
Jul 18, 2006	23.21	23.43	22.58	23.21	4,569,411	+0.00(+0.00%)
Jul 17, 2006	23.21	23.52	23.07	23.21	5,288,910	+0.00(+0.00%)
Jul 14, 2006	23.77	23.78	22.69	23.21	5,934,291	-0.85(-3.53%)
Jul 13, 2006	24.26	24.74	24.02	24.06	3,066,551	-0.41(-1.68%)
Jul 12, 2006	24.98	25.49	24.40	24.47	2,907,595	-0.55(-2.19%)
Jul 11, 2006	24.82	25.06	24.66	25.02	2,414,644	+0.01(+0.03%)
Jul 10, 2006	24.75	25.22	24.70	25.01	1,686,172	+0.15(+0.59%)
Jul 07, 2006	24.87	25.58	24.80	24.87	3,250,330	-0.04(-0.17%)
Jul 06, 2006	24.44	25.19	24.44	24.91	2,150,338	+0.31(+1.26%)
Jul 05, 2006	24.54	24.65	24.16	24.60	3,660,307	-0.06(-0.24%)
Jul 03, 2006	24.70	24.80	24.28	24.66	1,120,735	-0.04(-0.17%)
Jun 30, 2006	25.15	25.18	24.58	24.70	2,616,369	-0.45(-1.77%)
Jun 29, 2006	24.46	25.19	23.98	25.15	3,193,227	+0.76(+3.10%)
Jun 28, 2006	24.46	24.55	24.04	24.40	2,927,989	-0.06(-0.25%)
Jun 27, 2006	25.19	25.22	24.22	24.46	4,425,721	-0.56(-2.23%)
Jun 26, 2006	24.80	25.42	24.43	25.01	3,190,430	+0.42(+1.71%)
Jun 23, 2006	24.27	24.88	24.14	24.59	2,188,562	+0.18(+0.74%)
Jun 22, 2006	24.37	24.58	23.98	24.41	3,766,239	-0.21(-0.87%)
Jun 21, 2006	23.51	24.69	23.34	24.63	4,295,783	+1.26(+5.40%)
Jun 20, 2006	24.03	24.16	23.32	23.37	2,824,621	-0.46(-1.94%)
Jun 19, 2006	24.07	24.32	23.50	23.83	3,590,035	-0.16(-0.68%)
Jun 16, 2006	24.29	24.71	23.73	23.99	2,984,276	-0.30(-1.24%)
Jun 15, 2006	23.28	24.52	23.08	24.29	4,558,690	+0.98(+4.20%)
Jun 14, 2006	22.84	23.37	22.74	23.31	3,887,554	+0.52(+2.30%)
Jun 13, 2006	23.14	23.69	22.73	22.79	4,648,889	-0.70(-2.99%)
Jun 12, 2006	24.26	24.28	23.43	23.49	3,122,839	-0.76(-3.15%)
Jun 09, 2006	24.02	24.46	23.86	24.26	3,701,910	+0.47(+1.98%)
Jun 08, 2006	24.10	24.19	23.13	23.79	5,104,199	-0.31(-1.28%)
Jun 07, 2006	24.54	24.88	24.02	24.10	5,911,450	-0.03(-0.11%)
Jun 06, 2006	25.01	25.31	23.60	24.12	9,965,885	-1.41(-5.51%)
Jun 05, 2006	26.26	26.47	25.52	25.53	6,872,413	-1.36(-5.04%)
Jun 02, 2006	28.09	28.43	26.88	26.88	7,493,788	-1.46(-5.15%)
Jun 01, 2006	27.86	28.46	27.56	28.34	2,501,464	+0.48(+1.72%)
May 31, 2006	28.08	28.15	27.69	27.86	3,110,486	-0.16(-0.58%)
May 30, 2006	28.66	28.67	27.97	28.03	2,006,066	-0.83(-2.88%)
May 26, 2006	28.72	29.00	28.59	28.86	2,275,965	+0.18(+0.63%)
May 25, 2006	28.81	28.91	28.22	28.68	2,845,597	+0.11(+0.39%)
May 24, 2006	28.15	28.98	27.95	28.57	4,955,265	+0.30(+1.06%)
May 23, 2006	28.36	29.33	28.27	28.27	3,965,167	+0.17(+0.61%)
May 22, 2006	27.83	28.31	27.45	28.09	3,790,712	-0.10(-0.37%)
May 19, 2006	28.32	28.52	27.91	28.20	3,796,422	-0.12(-0.42%)
May 18, 2006	27.97	29.12	27.97	28.32	5,397,056	+0.50(+1.79%)
May 17, 2006	27.67	28.33	27.24	27.82	4,981,835	-0.21(-0.74%)
May 16, 2006	28.62	29.05	27.73	28.03	4,567,547	-0.67(-2.33%)
May 15, 2006	29.28	29.67	28.24	28.69	3,885,106	-0.84(-2.85%)
May 12, 2006	30.02	30.08	29.33	29.54	4,752,724	-0.49(-1.63%)
May 11, 2006	31.26	31.27	30.01	30.02	3,984,163	-1.36(-4.35%)
May 10, 2006	31.15	31.80	31.06	31.39	2,506,125	+0.41(+1.33%)
May 09, 2006	31.47	31.50	30.75	30.98	2,005,250	-0.41(-1.31%)
May 08, 2006	31.02	31.93	31.02	31.39	3,315,008	-0.40(-1.27%)
May 05, 2006	30.70	32.17	30.64	31.79	4,873,806	+1.36(+4.48%)
May 04, 2006	30.64	30.95	30.39	30.43	2,066,199	-0.25(-0.81%)
May 03, 2006	30.46	31.03	30.28	30.68	5,562,539	+0.00(+0.00%)
May 02, 2006	31.28	31.41	30.34	30.68	5,063,994	-0.73(-2.32%)

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.