Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.51	22.59	22.36	22.52	6,454,711	+0.06(+0.28%)
Jul 28, 2006	22.15	22.53	22.03	22.46	7,909,622	+0.36(+1.61%)
Jul 27, 2006	22.09	22.24	21.93	22.10	8,297,860	+0.18(+0.81%)
Jul 26, 2006	21.95	22.13	21.89	21.93	10,686,207	-0.20(-0.89%)
Jul 25, 2006	22.28	22.49	22.05	22.12	12,860,874	-0.05(-0.23%)
Jul 24, 2006	22.08	22.25	22.00	22.17	6,512,216	+0.09(+0.40%)
Jul 21, 2006	22.10	22.12	21.93	22.09	8,949,899	+0.02(+0.09%)
Jul 20, 2006	22.22	22.28	21.97	22.07	7,851,174	-0.27(-1.20%)
Jul 19, 2006	22.16	22.40	22.09	22.33	9,742,872	+0.18(+0.80%)
Jul 18, 2006	22.28	22.38	22.00	22.16	13,091,208	+0.06(+0.26%)
Jul 17, 2006	21.64	22.25	21.51	22.10	20,182,246	+1.07(+5.08%)
Jul 14, 2006	20.98	21.09	20.84	21.03	7,891,082	-0.08(-0.39%)
Jul 13, 2006	21.35	21.44	21.05	21.11	7,036,990	-0.41(-1.89%)
Jul 12, 2006	21.88	21.93	21.42	21.52	8,353,008	-0.30(-1.37%)
Jul 11, 2006	21.51	21.85	21.19	21.82	8,979,280	+0.38(+1.78%)
Jul 10, 2006	21.32	21.57	21.25	21.44	6,010,225	+0.32(+1.51%)
Jul 07, 2006	21.33	21.46	21.06	21.12	6,481,578	-0.32(-1.51%)
Jul 06, 2006	21.46	21.54	21.28	21.44	5,763,236	-0.04(-0.21%)
Jul 05, 2006	21.29	21.56	21.19	21.49	6,888,985	-0.13(-0.62%)
Jul 03, 2006	21.45	21.64	21.37	21.62	2,772,185	+0.24(+1.10%)
Jun 30, 2006	21.52	22.02	21.37	21.39	12,421,258	+0.03(+0.12%)
Jun 29, 2006	20.62	21.44	20.62	21.36	14,294,730	+1.01(+4.97%)
Jun 28, 2006	20.69	20.74	20.31	20.35	13,464,677	-0.34(-1.66%)
Jun 27, 2006	20.69	20.87	20.68	20.69	7,217,675	-0.10(-0.46%)
Jun 26, 2006	20.75	20.88	20.64	20.79	5,980,059	+0.04(+0.18%)
Jun 23, 2006	20.72	21.01	20.69	20.75	5,922,396	+0.03(+0.15%)
Jun 22, 2006	21.13	21.26	20.67	20.72	8,232,499	-0.54(-2.54%)
Jun 21, 2006	20.91	21.35	20.91	21.26	10,858,408	+0.28(+1.33%)
Jun 20, 2006	21.00	21.07	20.81	20.98	8,018,190	+0.07(+0.33%)
Jun 19, 2006	21.07	21.16	20.85	20.91	6,488,020	-0.18(-0.88%)
Jun 16, 2006	21.20	21.23	20.97	21.09	9,497,611	-0.13(-0.63%)
Jun 15, 2006	20.95	21.34	20.77	21.23	10,425,549	+0.32(+1.52%)
Jun 14, 2006	20.37	20.98	20.35	20.91	12,343,642	+0.58(+2.85%)
Jun 13, 2006	21.00	21.30	20.20	20.33	12,031,920	-0.63(-3.01%)
Jun 12, 2006	21.32	21.40	20.90	20.96	8,382,232	-0.29(-1.35%)
Jun 09, 2006	21.42	21.56	21.25	21.25	6,491,477	-0.20(-0.92%)
Jun 08, 2006	21.37	21.47	20.99	21.44	13,308,345	+0.24(+1.11%)
Jun 07, 2006	21.32	21.49	21.19	21.21	7,966,813	+0.01(+0.03%)
Jun 06, 2006	21.16	21.35	20.88	21.20	9,081,878	+0.10(+0.48%)
Jun 05, 2006	21.33	21.36	21.05	21.10	6,893,227	-0.23(-1.07%)
Jun 02, 2006	21.35	21.50	21.16	21.33	6,949,946	-0.11(-0.50%)
Jun 01, 2006	20.98	21.47	20.98	21.44	10,598,849	+0.32(+1.54%)
May 31, 2006	20.86	21.18	20.83	21.11	9,561,715	+0.29(+1.38%)
May 30, 2006	20.88	21.05	20.76	20.83	7,074,541	-0.13(-0.61%)
May 26, 2006	21.23	21.23	20.93	20.95	9,691,809	-0.22(-1.02%)
May 25, 2006	21.09	21.18	20.93	21.17	11,199,353	+0.20(+0.94%)
May 24, 2006	21.40	21.44	20.87	20.97	15,275,145	-0.37(-1.73%)
May 23, 2006	21.66	21.72	21.34	21.34	8,201,232	-0.32(-1.47%)
May 22, 2006	21.69	21.73	21.33	21.66	11,607,703	-0.08(-0.35%)
May 19, 2006	22.05	22.10	21.62	21.74	9,824,259	-0.18(-0.84%)
May 18, 2006	22.17	22.26	21.90	21.92	8,444,765	-0.08(-0.35%)
May 17, 2006	21.98	22.12	21.91	22.00	10,326,407	-0.09(-0.40%)
May 16, 2006	22.31	22.35	22.07	22.09	5,217,409	-0.17(-0.77%)
May 15, 2006	22.20	22.28	22.03	22.26	6,388,408	+0.06(+0.26%)
May 12, 2006	22.51	22.61	22.19	22.20	8,479,802	-0.30(-1.33%)
May 11, 2006	22.88	22.89	22.42	22.50	7,742,134	-0.39(-1.70%)
May 10, 2006	22.76	22.91	22.72	22.89	7,563,020	+0.08(+0.36%)
May 09, 2006	22.72	22.87	22.64	22.80	9,321,953	+0.28(+1.24%)
May 08, 2006	22.41	22.52	22.40	22.52	6,345,672	+0.11(+0.51%)
May 05, 2006	22.20	22.44	22.18	22.41	10,068,734	+0.23(+1.03%)
May 04, 2006	22.18	22.33	22.15	22.18	7,300,005	-0.01(-0.03%)
May 03, 2006	21.95	22.20	21.84	22.19	7,027,248	+0.29(+1.31%)
May 02, 2006	21.89	21.98	21.78	21.90	6,246,059	+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.