Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.94	24.16	23.53	24.00	2,454,022	+0.22(+0.92%)
Jul 28, 2006	23.67	23.92	23.49	23.78	1,986,857	+0.27(+1.13%)
Jul 27, 2006	23.74	24.02	23.45	23.51	1,280,490	-0.15(-0.62%)
Jul 26, 2006	24.12	24.12	23.51	23.66	1,701,500	-0.18(-0.74%)
Jul 25, 2006	23.69	23.97	23.39	23.84	1,337,280	+0.18(+0.77%)
Jul 24, 2006	23.40	23.69	23.30	23.65	2,811,419	+0.48(+2.08%)
Jul 21, 2006	23.73	23.77	23.16	23.17	2,785,533	-0.60(-2.53%)
Jul 20, 2006	24.50	24.83	23.73	23.77	1,632,268	-0.73(-2.97%)
Jul 19, 2006	23.76	24.80	23.76	24.50	2,883,260	+0.69(+2.89%)
Jul 18, 2006	23.62	23.87	23.31	23.81	2,117,896	+0.32(+1.37%)
Jul 17, 2006	23.92	24.15	23.39	23.49	2,333,016	-0.59(-2.44%)
Jul 14, 2006	24.38	24.41	23.90	24.08	1,725,380	-0.18(-0.74%)
Jul 13, 2006	24.55	24.61	24.21	24.26	1,597,753	-0.57(-2.31%)
Jul 12, 2006	25.22	25.25	24.75	24.83	1,165,705	-0.47(-1.86%)
Jul 11, 2006	25.25	25.42	25.06	25.30	1,174,736	-0.01(-0.03%)
Jul 10, 2006	25.55	25.55	25.19	25.31	1,943,110	-0.26(-1.03%)
Jul 07, 2006	25.98	25.98	25.47	25.57	2,854,564	+0.24(+0.93%)
Jul 06, 2006	25.33	25.68	25.22	25.34	1,384,639	-0.06(-0.25%)
Jul 05, 2006	25.50	25.58	25.22	25.40	1,311,393	-0.40(-1.53%)
Jul 03, 2006	25.98	25.98	25.71	25.80	786,234	+0.02(+0.06%)
Jun 30, 2006	25.85	25.85	25.61	25.78	1,780,365	-0.07(-0.26%)
Jun 29, 2006	25.35	25.88	25.34	25.85	1,318,016	+0.71(+2.84%)
Jun 28, 2006	25.16	25.26	24.73	25.13	1,422,165	+0.01(+0.03%)
Jun 27, 2006	25.10	25.38	25.04	25.13	2,252,145	+0.01(+0.04%)
Jun 26, 2006	25.02	25.24	24.90	25.12	630,913	+0.16(+0.65%)
Jun 23, 2006	24.82	25.25	24.68	24.95	968,645	+0.00(+0.00%)
Jun 22, 2006	24.84	25.03	24.65	24.95	1,288,717	-0.13(-0.52%)
Jun 21, 2006	24.63	25.27	24.63	25.08	2,512,618	+0.43(+1.75%)
Jun 20, 2006	24.68	24.90	24.49	24.65	1,332,865	-0.01(-0.04%)
Jun 19, 2006	24.82	24.92	24.59	24.66	1,963,980	-0.07(-0.27%)
Jun 16, 2006	24.73	25.02	24.51	24.73	2,684,193	-0.16(-0.64%)
Jun 15, 2006	24.24	24.97	24.14	24.89	3,374,305	+0.95(+3.98%)
Jun 14, 2006	23.86	24.06	23.63	23.93	2,264,386	+0.10(+0.42%)
Jun 13, 2006	24.29	24.46	23.70	23.83	2,588,071	-0.61(-2.51%)
Jun 12, 2006	24.98	25.04	24.37	24.45	1,779,361	-0.39(-1.57%)
Jun 09, 2006	24.93	25.15	24.78	24.84	1,770,532	+0.12(+0.48%)
Jun 08, 2006	24.92	25.05	24.10	24.72	2,592,887	-0.23(-0.91%)
Jun 07, 2006	25.10	25.31	24.91	24.94	2,003,512	-0.12(-0.49%)
Jun 06, 2006	25.58	25.70	24.87	25.07	2,728,943	-0.48(-1.86%)
Jun 05, 2006	26.11	26.25	25.54	25.54	1,614,409	-0.65(-2.50%)
Jun 02, 2006	26.33	26.42	25.91	26.20	1,458,888	+0.01(+0.05%)
Jun 01, 2006	26.08	26.24	25.78	26.18	1,478,754	+0.26(+1.01%)
May 31, 2006	25.69	25.98	25.46	25.92	1,630,462	+0.41(+1.60%)
May 30, 2006	25.88	26.05	25.51	25.51	1,283,299	-0.56(-2.17%)
May 26, 2006	26.12	26.23	25.85	26.08	1,168,314	-0.01(-0.05%)
May 25, 2006	25.98	26.09	25.67	26.09	1,021,221	+0.39(+1.50%)
May 24, 2006	25.79	26.00	25.19	25.70	1,319,621	-0.11(-0.42%)
May 23, 2006	26.20	26.46	25.79	25.81	1,506,246	-0.09(-0.36%)
May 22, 2006	25.99	26.23	25.62	25.91	1,444,038	-0.27(-1.04%)
May 19, 2006	26.12	26.43	25.95	26.18	1,917,825	+0.10(+0.37%)
May 18, 2006	26.56	26.69	26.08	26.08	1,389,455	-0.48(-1.79%)
May 17, 2006	27.15	27.34	26.37	26.56	1,857,624	-0.88(-3.22%)
May 16, 2006	27.67	27.75	27.41	27.44	1,396,278	+0.13(+0.49%)
May 15, 2006	27.26	27.52	27.02	27.31	2,040,436	+0.00(+0.00%)
May 12, 2006	28.33	28.35	27.27	27.31	2,111,474	-1.07(-3.77%)
May 11, 2006	28.45	28.77	28.29	28.38	1,270,055	+0.05(+0.19%)
May 10, 2006	28.45	28.64	28.24	28.32	1,353,735	-0.21(-0.72%)
May 09, 2006	28.29	28.58	28.27	28.53	1,140,822	+0.21(+0.74%)
May 08, 2006	28.58	28.74	28.29	28.32	1,301,560	-0.25(-0.88%)
May 05, 2006	28.74	28.90	28.27	28.57	1,622,436	+0.22(+0.79%)
May 04, 2006	28.13	28.44	28.11	28.35	1,423,168	+0.33(+1.17%)
May 03, 2006	27.71	28.08	27.71	28.02	1,279,286	+0.33(+1.18%)
May 02, 2006	27.51	27.91	27.42	27.70	1,936,086	+0.41(+1.49%)

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.