Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.65	24.71	23.96	24.07	693,280	-0.78(-3.15%)
Jul 28, 2006	24.77	25.18	24.68	24.85	317,231	-0.04(-0.17%)
Jul 27, 2006	24.93	25.12	24.71	24.90	277,119	+0.00(+0.00%)
Jul 26, 2006	25.03	25.11	24.82	24.90	289,075	-0.13(-0.54%)
Jul 25, 2006	25.42	25.42	24.72	25.03	1,067,787	-0.39(-1.53%)
Jul 24, 2006	25.29	25.56	25.33	25.42	202,873	+0.13(+0.51%)
Jul 21, 2006	25.19	25.43	25.05	25.29	286,183	+0.10(+0.41%)
Jul 20, 2006	25.38	25.38	25.07	25.19	437,952	-0.20(-0.78%)
Jul 19, 2006	24.84	25.47	24.83	25.38	249,156	+0.60(+2.41%)
Jul 18, 2006	24.67	24.89	24.53	24.79	358,886	+0.15(+0.59%)
Jul 17, 2006	24.65	24.88	24.50	24.64	173,561	-0.05(-0.21%)
Jul 14, 2006	24.63	24.84	24.32	24.69	435,060	+0.02(+0.08%)
Jul 13, 2006	24.70	24.97	24.50	24.67	417,318	-0.08(-0.31%)
Jul 12, 2006	25.07	25.26	24.73	24.75	378,556	-0.37(-1.49%)
Jul 11, 2006	24.68	25.16	24.57	25.12	393,405	+0.37(+1.49%)
Jul 10, 2006	24.45	24.79	24.37	24.76	407,097	+0.30(+1.23%)
Jul 07, 2006	24.63	24.72	24.35	24.45	683,059	-0.17(-0.69%)
Jul 06, 2006	24.45	24.71	24.45	24.63	311,253	+0.18(+0.72%)
Jul 05, 2006	24.48	24.63	24.33	24.45	289,847	-0.08(-0.34%)
Jul 03, 2006	24.53	24.56	24.32	24.53	202,295	-0.02(-0.08%)
Jun 30, 2006	24.16	24.55	23.96	24.55	449,523	+0.44(+1.83%)
Jun 29, 2006	23.85	24.16	23.79	24.11	561,181	+0.33(+1.40%)
Jun 28, 2006	23.67	23.84	23.67	23.78	297,753	+0.25(+1.06%)
Jun 27, 2006	23.64	23.93	23.36	23.53	263,620	-0.17(-0.70%)
Jun 26, 2006	23.68	23.84	23.55	23.70	128,242	+0.05(+0.22%)
Jun 23, 2006	23.56	23.92	23.41	23.65	167,775	-0.01(-0.04%)
Jun 22, 2006	23.65	23.71	23.33	23.66	211,551	-0.04(-0.18%)
Jun 21, 2006	23.80	23.97	23.68	23.70	264,198	-0.03(-0.11%)
Jun 20, 2006	23.74	23.96	23.58	23.72	305,467	+0.02(+0.09%)
Jun 19, 2006	23.80	23.81	23.36	23.70	306,431	-0.06(-0.26%)
Jun 16, 2006	24.06	24.30	23.60	23.77	663,582	-0.29(-1.19%)
Jun 15, 2006	23.66	24.22	23.64	24.05	317,617	+0.45(+1.89%)
Jun 14, 2006	23.33	23.70	23.23	23.60	362,550	+0.10(+0.42%)
Jun 13, 2006	24.31	24.52	23.42	23.51	490,792	-0.75(-3.10%)
Jun 12, 2006	24.47	24.50	24.15	24.26	314,531	-0.20(-0.81%)
Jun 09, 2006	24.47	24.56	24.24	24.45	245,106	-0.02(-0.08%)
Jun 08, 2006	24.09	24.53	23.93	24.48	468,615	+0.39(+1.61%)
Jun 07, 2006	23.91	24.33	23.83	24.09	272,491	+0.23(+0.96%)
Jun 06, 2006	23.89	23.96	23.52	23.86	426,960	+0.03(+0.13%)
Jun 05, 2006	23.93	24.08	23.71	23.83	444,509	-0.16(-0.65%)
Jun 02, 2006	23.95	24.13	23.72	23.98	525,119	+0.16(+0.65%)
Jun 01, 2006	23.65	23.92	23.39	23.83	418,861	+0.24(+1.03%)
May 31, 2006	23.37	23.81	23.28	23.58	408,254	+0.23(+1.00%)
May 30, 2006	23.98	23.98	23.34	23.35	342,108	-0.68(-2.85%)
May 26, 2006	24.24	24.24	23.92	24.03	291,968	-0.11(-0.47%)
May 25, 2006	24.01	24.15	23.73	24.15	291,582	+0.25(+1.04%)
May 24, 2006	23.79	24.15	23.46	23.90	413,075	+0.06(+0.24%)
May 23, 2006	23.93	24.17	23.73	23.84	444,702	+0.02(+0.07%)
May 22, 2006	23.36	23.95	23.29	23.83	433,131	+0.34(+1.43%)
May 19, 2006	23.05	23.54	22.99	23.49	242,214	+0.44(+1.91%)
May 18, 2006	23.28	23.39	23.03	23.05	280,204	-0.25(-1.07%)
May 17, 2006	23.75	23.93	23.24	23.30	473,629	-0.56(-2.35%)
May 16, 2006	23.87	24.04	23.80	23.86	110,500	-0.07(-0.28%)
May 15, 2006	23.75	24.03	23.57	23.93	184,939	+0.12(+0.52%)
May 12, 2006	24.07	24.14	23.78	23.80	186,481	-0.30(-1.23%)
May 11, 2006	24.67	24.70	24.06	24.10	385,691	-0.73(-2.92%)
May 10, 2006	24.81	24.95	24.77	24.82	200,752	+0.01(+0.04%)
May 09, 2006	24.97	25.01	24.78	24.81	326,680	-0.23(-0.91%)
May 08, 2006	24.97	25.18	24.89	25.04	257,256	+0.07(+0.27%)
May 05, 2006	24.49	25.11	24.28	24.97	297,368	+0.49(+2.01%)
May 04, 2006	24.47	24.56	24.29	24.48	179,732	+0.02(+0.06%)
May 03, 2006	24.55	24.58	24.23	24.47	135,763	-0.13(-0.55%)
May 02, 2006	24.21	24.87	24.02	24.60	233,921	+0.39(+1.61%)

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.