Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.52	22.60	22.36	22.53	6,453,693	+0.06(+0.28%)
Jul 28, 2006	22.15	22.53	22.04	22.46	7,908,374	+0.36(+1.61%)
Jul 27, 2006	22.09	22.25	21.93	22.11	8,296,550	+0.18(+0.81%)
Jul 26, 2006	21.96	22.13	21.89	21.93	10,684,521	-0.20(-0.89%)
Jul 25, 2006	22.28	22.50	22.06	22.13	12,858,845	-0.05(-0.23%)
Jul 24, 2006	22.08	22.25	22.01	22.18	6,511,189	+0.09(+0.40%)
Jul 21, 2006	22.10	22.12	21.93	22.09	8,948,487	+0.02(+0.09%)
Jul 20, 2006	22.22	22.28	21.97	22.07	7,849,935	-0.27(-1.20%)
Jul 19, 2006	22.16	22.41	22.09	22.34	9,741,335	+0.18(+0.80%)
Jul 18, 2006	22.28	22.38	22.01	22.16	13,089,143	+0.06(+0.26%)
Jul 17, 2006	21.64	22.25	21.51	22.10	20,179,062	+1.07(+5.09%)
Jul 14, 2006	20.98	21.09	20.85	21.03	7,889,837	-0.08(-0.39%)
Jul 13, 2006	21.36	21.44	21.06	21.11	7,035,879	-0.41(-1.89%)
Jul 12, 2006	21.89	21.93	21.43	21.52	8,351,690	-0.30(-1.37%)
Jul 11, 2006	21.51	21.85	21.20	21.82	8,977,863	+0.38(+1.78%)
Jul 10, 2006	21.32	21.57	21.25	21.44	6,009,277	+0.32(+1.51%)
Jul 07, 2006	21.34	21.46	21.06	21.12	6,480,556	-0.32(-1.51%)
Jul 06, 2006	21.46	21.54	21.28	21.45	5,762,327	-0.04(-0.21%)
Jul 05, 2006	21.29	21.57	21.20	21.49	6,887,898	-0.13(-0.62%)
Jul 03, 2006	21.45	21.64	21.37	21.62	2,771,748	+0.24(+1.10%)
Jun 30, 2006	21.52	22.03	21.37	21.39	12,419,298	+0.03(+0.12%)
Jun 29, 2006	20.62	21.45	20.62	21.36	14,292,475	+1.01(+4.97%)
Jun 28, 2006	20.69	20.75	20.31	20.35	13,462,553	-0.34(-1.66%)
Jun 27, 2006	20.69	20.87	20.68	20.69	7,216,536	-0.10(-0.46%)
Jun 26, 2006	20.75	20.88	20.64	20.79	5,979,115	+0.04(+0.18%)
Jun 23, 2006	20.72	21.01	20.69	20.75	5,921,462	+0.03(+0.15%)
Jun 22, 2006	21.13	21.26	20.68	20.72	8,231,200	-0.54(-2.54%)
Jun 21, 2006	20.91	21.35	20.91	21.26	10,856,695	+0.28(+1.34%)
Jun 20, 2006	21.01	21.08	20.82	20.98	8,016,925	+0.07(+0.33%)
Jun 19, 2006	21.08	21.17	20.85	20.91	6,486,997	-0.18(-0.88%)
Jun 16, 2006	21.20	21.23	20.97	21.10	9,496,113	-0.13(-0.63%)
Jun 15, 2006	20.95	21.34	20.78	21.23	10,423,904	+0.32(+1.52%)
Jun 14, 2006	20.37	20.98	20.35	20.91	12,341,695	+0.58(+2.85%)
Jun 13, 2006	21.01	21.31	20.20	20.33	12,030,022	-0.63(-3.01%)
Jun 12, 2006	21.32	21.40	20.90	20.96	8,380,909	-0.29(-1.35%)
Jun 09, 2006	21.42	21.57	21.25	21.25	6,490,453	-0.20(-0.92%)
Jun 08, 2006	21.37	21.48	20.99	21.45	13,306,245	+0.24(+1.11%)
Jun 07, 2006	21.32	21.50	21.20	21.21	7,965,556	+0.01(+0.03%)
Jun 06, 2006	21.17	21.36	20.89	21.20	9,080,445	+0.10(+0.48%)
Jun 05, 2006	21.33	21.36	21.06	21.10	6,892,139	-0.23(-1.07%)
Jun 02, 2006	21.36	21.50	21.17	21.33	6,948,850	-0.11(-0.50%)
Jun 01, 2006	20.99	21.48	20.98	21.44	10,597,177	+0.32(+1.54%)
May 31, 2006	20.87	21.18	20.83	21.11	9,560,207	+0.29(+1.38%)
May 30, 2006	20.88	21.06	20.76	20.83	7,073,425	-0.13(-0.61%)
May 26, 2006	21.23	21.23	20.93	20.96	9,690,280	-0.22(-1.02%)
May 25, 2006	21.10	21.18	20.93	21.17	11,197,587	+0.20(+0.94%)
May 24, 2006	21.41	21.44	20.87	20.97	15,272,735	-0.37(-1.73%)
May 23, 2006	21.66	21.73	21.34	21.34	8,199,938	-0.32(-1.47%)
May 22, 2006	21.69	21.73	21.33	21.66	11,605,871	-0.08(-0.35%)
May 19, 2006	22.06	22.10	21.62	21.74	9,822,709	-0.18(-0.84%)
May 18, 2006	22.17	22.26	21.90	21.92	8,443,433	-0.08(-0.35%)
May 17, 2006	21.98	22.13	21.92	22.00	10,324,778	-0.09(-0.40%)
May 16, 2006	22.31	22.36	22.07	22.09	5,216,586	-0.17(-0.77%)
May 15, 2006	22.20	22.28	22.03	22.26	6,387,400	+0.06(+0.26%)
May 12, 2006	22.52	22.61	22.20	22.20	8,478,464	-0.30(-1.33%)
May 11, 2006	22.88	22.89	22.42	22.50	7,740,913	-0.39(-1.70%)
May 10, 2006	22.76	22.91	22.72	22.89	7,561,827	+0.08(+0.36%)
May 09, 2006	22.73	22.87	22.64	22.81	9,320,483	+0.28(+1.24%)
May 08, 2006	22.41	22.53	22.41	22.53	6,344,670	+0.11(+0.51%)
May 05, 2006	22.20	22.44	22.18	22.41	10,067,146	+0.23(+1.03%)
May 04, 2006	22.18	22.33	22.15	22.18	7,298,853	-0.01(-0.03%)
May 03, 2006	21.95	22.20	21.85	22.19	7,026,140	+0.29(+1.31%)
May 02, 2006	21.90	21.98	21.78	21.90	6,245,073	+0.03(+0.12%)

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.