Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.83	24.22	23.41	23.83	70,801	+0.06(+0.25%)
Jul 28, 2006	23.35	23.86	23.32	23.77	83,117	+0.47(+2.01%)
Jul 27, 2006	23.43	23.70	23.21	23.30	77,043	-0.09(-0.37%)
Jul 26, 2006	23.53	23.69	23.21	23.39	51,877	-0.12(-0.50%)
Jul 25, 2006	23.70	23.86	23.34	23.51	100,122	-0.15(-0.62%)
Jul 24, 2006	23.36	23.90	23.30	23.65	128,823	+0.29(+1.25%)
Jul 21, 2006	23.75	23.75	23.12	23.36	168,659	-0.31(-1.30%)
Jul 20, 2006	24.58	24.64	23.55	23.67	131,633	-0.82(-3.34%)
Jul 19, 2006	23.57	24.52	23.60	24.48	146,537	+0.91(+3.87%)
Jul 18, 2006	23.49	23.65	23.22	23.57	190,838	+0.20(+0.88%)
Jul 17, 2006	22.89	23.53	22.72	23.37	148,565	+0.51(+2.24%)
Jul 14, 2006	23.54	23.54	22.64	22.86	188,655	-0.42(-1.79%)
Jul 13, 2006	23.30	23.85	22.44	23.27	175,132	+0.26(+1.14%)
Jul 12, 2006	22.99	23.16	22.74	23.01	236,608	+0.07(+0.32%)
Jul 11, 2006	22.65	23.06	21.91	22.94	651,884	-1.82(-7.35%)
Jul 10, 2006	24.11	24.77	24.11	24.75	153,314	+0.69(+2.85%)
Jul 07, 2006	24.86	24.86	24.02	24.07	113,159	-0.55(-2.23%)
Jul 06, 2006	24.57	24.92	24.46	24.62	110,829	+0.20(+0.81%)
Jul 05, 2006	24.80	24.80	24.15	24.42	108,788	-0.28(-1.12%)
Jul 03, 2006	24.43	24.70	24.36	24.70	49,981	+0.17(+0.68%)
Jun 30, 2006	24.11	24.55	23.68	24.53	166,472	+0.45(+1.85%)
Jun 29, 2006	23.05	24.08	22.91	24.08	108,394	+1.16(+5.07%)
Jun 28, 2006	22.77	22.96	22.50	22.92	60,431	+0.27(+1.19%)
Jun 27, 2006	23.13	23.38	22.55	22.65	80,128	-0.43(-1.87%)
Jun 26, 2006	22.89	23.24	22.89	23.08	63,914	+0.26(+1.12%)
Jun 23, 2006	22.91	23.14	22.59	22.83	56,493	-0.06(-0.26%)
Jun 22, 2006	23.07	23.07	22.69	22.88	45,019	-0.17(-0.73%)
Jun 21, 2006	22.65	23.16	22.65	23.05	43,553	+0.36(+1.58%)
Jun 20, 2006	22.79	23.13	22.63	22.69	70,820	-0.12(-0.54%)
Jun 19, 2006	23.42	23.42	22.77	22.82	70,052	-0.61(-2.59%)
Jun 16, 2006	23.19	23.49	22.75	23.43	376,795	+0.25(+1.07%)
Jun 15, 2006	22.55	23.39	22.55	23.18	69,703	+0.66(+2.92%)
Jun 14, 2006	22.55	22.67	21.85	22.52	89,110	-0.07(-0.32%)
Jun 13, 2006	23.35	23.41	22.58	22.59	137,217	-0.79(-3.37%)
Jun 12, 2006	24.21	24.24	23.38	23.38	105,516	-0.72(-2.97%)
Jun 09, 2006	24.35	24.44	24.05	24.10	79,084	-0.18(-0.72%)
Jun 08, 2006	23.89	24.38	23.49	24.27	92,971	+0.38(+1.59%)
Jun 07, 2006	24.15	24.40	23.72	23.89	114,840	-0.15(-0.64%)
Jun 06, 2006	23.53	24.09	23.24	24.05	192,045	+0.66(+2.81%)
Jun 05, 2006	24.28	24.29	23.39	23.39	124,141	-0.82(-3.38%)
Jun 02, 2006	24.29	24.71	23.91	24.21	133,428	-0.22(-0.90%)
Jun 01, 2006	23.83	24.46	23.72	24.43	81,236	+0.66(+2.77%)
May 31, 2006	23.74	24.12	23.44	23.77	144,491	+0.01(+0.06%)
May 30, 2006	24.35	24.35	23.75	23.75	99,859	-0.65(-2.66%)
May 26, 2006	24.59	24.60	23.94	24.40	132,353	-0.18(-0.71%)
May 25, 2006	23.98	24.58	23.92	24.58	160,894	+0.66(+2.75%)
May 24, 2006	23.27	23.98	22.81	23.92	159,387	+0.69(+2.96%)
May 23, 2006	23.70	23.94	23.02	23.24	128,258	-0.56(-2.33%)
May 22, 2006	23.42	24.13	23.10	23.79	120,124	+0.37(+1.56%)
May 19, 2006	23.21	23.83	22.81	23.43	96,580	+0.09(+0.38%)
May 18, 2006	23.23	23.57	23.18	23.34	137,857	+0.12(+0.54%)
May 17, 2006	23.01	23.45	22.95	23.21	95,935	-0.01(-0.06%)
May 16, 2006	23.36	23.41	22.83	23.23	86,545	-0.03(-0.11%)
May 15, 2006	22.87	23.43	22.80	23.25	110,493	+0.35(+1.55%)
May 12, 2006	23.25	23.42	22.87	22.90	77,280	-0.48(-2.06%)
May 11, 2006	24.18	24.18	23.38	23.38	94,385	-0.77(-3.18%)
May 10, 2006	24.37	24.37	24.04	24.15	94,777	-0.34(-1.40%)
May 09, 2006	24.62	24.62	24.21	24.49	104,954	+0.10(+0.39%)
May 08, 2006	23.89	24.47	23.77	24.40	144,782	+0.64(+2.67%)
May 05, 2006	23.61	23.94	23.39	23.76	123,006	+0.37(+1.56%)
May 04, 2006	23.62	23.75	23.37	23.40	107,485	-0.15(-0.65%)
May 03, 2006	23.37	23.71	23.02	23.55	104,196	+0.23(+1.00%)
May 02, 2006	22.91	23.38	22.80	23.32	120,379	+0.39(+1.72%)

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.