Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.11	25.19	24.90	25.00	2,056,127	-0.14(-0.55%)
Jul 28, 2006	25.23	25.62	25.08	25.14	3,017,243	+0.10(+0.39%)
Jul 27, 2006	25.13	25.44	25.01	25.04	3,855,219	+0.07(+0.27%)
Jul 26, 2006	24.77	25.07	24.69	24.98	4,192,362	+0.05(+0.22%)
Jul 25, 2006	25.04	25.12	24.80	24.92	4,257,077	-0.07(-0.29%)
Jul 24, 2006	24.48	25.03	24.48	25.00	4,598,027	+0.51(+2.10%)
Jul 21, 2006	24.54	24.54	24.12	24.48	4,319,474	+0.19(+0.80%)
Jul 20, 2006	23.91	24.44	23.84	24.29	2,410,318	+0.38(+1.59%)
Jul 19, 2006	23.75	24.07	23.72	23.91	2,906,351	+0.16(+0.66%)
Jul 18, 2006	23.65	23.99	23.50	23.75	3,518,241	+0.21(+0.87%)
Jul 17, 2006	23.48	23.70	23.47	23.55	2,003,826	+0.05(+0.23%)
Jul 14, 2006	23.50	23.70	23.32	23.49	2,710,057	-0.05(-0.21%)
Jul 13, 2006	23.71	23.99	23.47	23.54	3,042,235	-0.18(-0.76%)
Jul 12, 2006	24.40	24.40	23.65	23.72	2,975,865	-0.60(-2.48%)
Jul 11, 2006	23.83	24.37	23.83	24.32	4,680,616	+0.50(+2.08%)
Jul 10, 2006	23.76	23.92	23.66	23.83	3,504,669	+0.02(+0.08%)
Jul 07, 2006	23.09	23.84	23.09	23.81	4,020,563	+0.65(+2.82%)
Jul 06, 2006	23.17	23.27	23.00	23.16	3,377,723	-0.02(-0.08%)
Jul 05, 2006	23.33	23.52	23.15	23.18	2,911,482	-0.38(-1.62%)
Jul 03, 2006	23.69	23.76	23.52	23.56	1,008,451	-0.01(-0.03%)
Jun 30, 2006	23.57	23.70	23.50	23.56	3,288,513	-0.02(-0.08%)
Jun 29, 2006	23.76	23.92	23.44	23.58	5,323,953	-0.18(-0.74%)
Jun 28, 2006	23.64	23.90	23.62	23.76	3,162,891	-0.02(-0.10%)
Jun 27, 2006	23.88	24.20	23.60	23.78	3,736,217	-0.06(-0.25%)
Jun 26, 2006	23.66	23.97	23.66	23.84	1,466,085	+0.18(+0.74%)
Jun 23, 2006	23.64	23.89	23.52	23.67	1,760,693	+0.02(+0.08%)
Jun 22, 2006	23.82	23.82	23.47	23.65	2,254,408	-0.13(-0.56%)
Jun 21, 2006	23.90	24.02	23.74	23.78	3,675,144	+0.03(+0.13%)
Jun 20, 2006	24.00	24.18	23.64	23.75	3,169,677	-0.25(-1.03%)
Jun 19, 2006	24.53	24.61	23.76	24.00	3,031,477	-0.51(-2.07%)
Jun 16, 2006	24.08	24.60	24.04	24.51	4,249,960	+0.43(+1.78%)
Jun 15, 2006	23.56	24.14	23.52	24.08	4,290,013	+0.92(+3.99%)
Jun 14, 2006	23.17	23.34	22.90	23.15	2,544,878	-0.02(-0.08%)
Jun 13, 2006	23.66	23.86	23.12	23.17	3,829,234	-0.48(-2.02%)
Jun 12, 2006	24.06	24.08	23.48	23.65	4,512,127	-0.39(-1.63%)
Jun 09, 2006	23.82	24.15	23.74	24.04	1,985,289	+0.10(+0.40%)
Jun 08, 2006	23.81	24.08	23.62	23.94	3,152,795	+0.14(+0.61%)
Jun 07, 2006	23.90	24.08	23.73	23.80	2,183,074	-0.01(-0.03%)
Jun 06, 2006	24.02	24.08	23.58	23.81	2,729,752	-0.22(-0.91%)
Jun 05, 2006	24.32	24.40	23.96	24.02	3,365,310	-0.33(-1.36%)
Jun 02, 2006	24.04	24.51	23.76	24.36	3,065,737	+0.39(+1.61%)
Jun 01, 2006	23.71	24.02	23.65	23.97	1,993,730	+0.26(+1.10%)
May 31, 2006	23.29	24.01	23.19	23.71	3,680,440	+0.52(+2.24%)
May 30, 2006	23.41	23.63	23.13	23.19	3,277,921	-0.19(-0.83%)
May 26, 2006	23.35	23.44	23.17	23.38	2,570,863	+0.17(+0.73%)
May 25, 2006	23.47	23.51	23.16	23.21	3,810,200	-0.14(-0.60%)
May 24, 2006	23.35	23.65	23.08	23.35	3,047,862	-0.08(-0.36%)
May 23, 2006	24.10	24.22	23.43	23.44	2,017,233	-0.59(-2.44%)
May 22, 2006	23.62	24.17	23.56	24.02	3,480,008	+0.29(+1.22%)
May 19, 2006	23.81	24.00	23.54	23.73	3,801,097	+0.11(+0.46%)
May 18, 2006	23.63	23.89	23.49	23.62	2,842,464	-0.02(-0.08%)
May 17, 2006	24.19	24.44	23.62	23.64	4,296,137	-0.69(-2.83%)
May 16, 2006	24.46	24.56	24.23	24.33	2,264,504	-0.02(-0.07%)
May 15, 2006	24.35	24.58	24.16	24.35	2,707,077	-0.10(-0.40%)
May 12, 2006	24.68	24.82	24.42	24.45	2,544,381	-0.33(-1.32%)
May 11, 2006	24.77	24.83	24.42	24.77	3,233,564	+0.03(+0.12%)
May 10, 2006	23.96	24.77	23.93	24.74	3,621,519	+0.71(+2.94%)
May 09, 2006	24.11	24.22	23.85	24.03	4,091,732	-0.22(-0.92%)
May 08, 2006	24.26	24.52	24.03	24.26	4,870,787	-0.57(-2.29%)
May 05, 2006	24.22	24.83	24.20	24.83	2,517,569	+0.76(+3.16%)
May 04, 2006	24.41	24.45	23.97	24.07	2,487,777	-0.21(-0.87%)
May 03, 2006	23.84	24.32	23.83	24.28	3,833,206	+0.39(+1.64%)
May 02, 2006	23.88	23.97	23.44	23.88	6,416,483	+0.11(+0.46%)

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.