Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.09	25.54	25.09	25.54	60,908	+0.17(+0.69%)
Jul 28, 2006	24.95	25.41	24.60	25.37	78,298	+0.67(+2.70%)
Jul 27, 2006	25.11	25.18	24.61	24.70	43,579	-0.32(-1.27%)
Jul 26, 2006	24.45	25.11	24.45	25.02	125,154	+0.39(+1.57%)
Jul 25, 2006	24.65	24.84	24.47	24.63	51,123	-0.16(-0.65%)
Jul 24, 2006	24.14	24.81	23.95	24.80	66,018	+0.78(+3.24%)
Jul 21, 2006	24.16	24.16	23.37	24.02	53,820	-0.24(-0.98%)
Jul 20, 2006	24.38	24.45	24.25	24.25	28,560	-0.16(-0.66%)
Jul 19, 2006	24.18	24.53	24.02	24.42	56,062	+0.34(+1.42%)
Jul 18, 2006	23.61	24.09	23.61	24.07	15,939	+0.58(+2.47%)
Jul 17, 2006	23.08	23.52	23.00	23.49	45,873	+0.41(+1.78%)
Jul 14, 2006	23.53	23.53	23.03	23.08	191,153	-0.59(-2.50%)
Jul 13, 2006	23.94	24.04	23.55	23.67	107,336	-0.44(-1.81%)
Jul 12, 2006	23.64	24.32	23.47	24.11	99,435	-0.58(-2.35%)
Jul 11, 2006	24.91	24.93	24.63	24.69	22,842	-0.30(-1.20%)
Jul 10, 2006	25.09	25.29	24.99	24.99	18,929	+0.05(+0.20%)
Jul 07, 2006	24.62	25.28	24.62	24.94	43,743	-0.27(-1.09%)
Jul 06, 2006	25.08	25.26	25.08	25.21	41,180	+0.11(+0.45%)
Jul 05, 2006	24.76	25.10	24.73	25.10	30,041	+0.36(+1.46%)
Jul 03, 2006	24.72	24.74	24.43	24.74	6,557	-0.09(-0.35%)
Jun 30, 2006	24.62	24.85	24.18	24.83	208,930	+0.22(+0.89%)
Jun 29, 2006	23.94	24.62	23.94	24.61	48,154	+0.82(+3.46%)
Jun 28, 2006	24.30	24.35	23.74	23.79	15,603	-0.27(-1.11%)
Jun 27, 2006	23.78	24.34	23.74	24.05	66,064	+0.39(+1.63%)
Jun 26, 2006	23.40	23.67	23.32	23.67	53,130	+0.27(+1.17%)
Jun 23, 2006	23.56	23.59	23.39	23.39	22,752	-0.27(-1.16%)
Jun 22, 2006	24.20	24.20	23.54	23.67	47,499	-0.41(-1.71%)
Jun 21, 2006	23.70	24.20	23.70	24.08	29,748	+0.33(+1.39%)
Jun 20, 2006	23.80	23.95	23.74	23.75	21,090	-0.14(-0.57%)
Jun 19, 2006	23.97	24.16	23.80	23.89	36,672	-0.18(-0.75%)
Jun 16, 2006	24.15	24.30	23.94	24.07	163,252	-0.19(-0.80%)
Jun 15, 2006	24.01	24.28	23.82	24.26	14,691	+0.43(+1.80%)
Jun 14, 2006	23.79	23.95	23.23	23.83	25,107	-0.13(-0.55%)
Jun 13, 2006	24.36	24.36	23.77	23.96	26,160	-0.09(-0.36%)
Jun 12, 2006	24.78	24.78	24.03	24.05	39,075	-0.61(-2.48%)
Jun 09, 2006	24.70	24.76	24.50	24.66	23,951	+0.11(+0.46%)
Jun 08, 2006	24.00	24.60	23.99	24.55	38,234	+0.50(+2.07%)
Jun 07, 2006	24.48	24.48	24.02	24.05	33,518	-0.25(-1.03%)
Jun 06, 2006	24.32	24.42	23.99	24.30	23,385	+0.00(+0.00%)
Jun 05, 2006	24.83	24.94	24.30	24.30	36,573	-0.70(-2.82%)
Jun 02, 2006	25.72	25.80	24.91	25.00	116,228	-0.82(-3.18%)
Jun 01, 2006	24.96	25.89	24.90	25.82	50,499	+0.78(+3.11%)
May 31, 2006	24.58	25.06	24.55	25.04	61,087	+0.44(+1.77%)
May 30, 2006	24.55	24.65	24.55	24.61	51,958	-0.04(-0.15%)
May 26, 2006	25.50	25.50	24.55	24.65	40,753	-0.71(-2.80%)
May 25, 2006	24.98	25.46	24.95	25.36	76,546	+0.62(+2.49%)
May 24, 2006	24.93	25.27	24.58	24.74	76,865	-0.19(-0.77%)
May 23, 2006	24.96	25.34	24.80	24.93	63,743	+0.14(+0.58%)
May 22, 2006	24.25	25.04	24.25	24.79	91,899	+0.31(+1.25%)
May 19, 2006	24.12	24.60	24.12	24.48	39,900	+0.11(+0.46%)
May 18, 2006	23.58	24.54	23.58	24.37	62,831	+0.68(+2.87%)
May 17, 2006	23.40	23.80	23.05	23.69	39,165	+0.29(+1.22%)
May 16, 2006	23.87	23.87	23.33	23.41	27,918	-0.31(-1.29%)
May 15, 2006	23.85	23.87	23.59	23.71	73,847	-0.16(-0.68%)
May 12, 2006	24.63	24.63	23.87	23.87	31,377	-0.82(-3.31%)
May 11, 2006	24.83	24.83	24.58	24.69	33,725	-0.26(-1.05%)
May 10, 2006	25.08	25.08	24.73	24.95	29,263	-0.01(-0.02%)
May 09, 2006	24.78	25.23	24.78	24.96	24,492	+0.04(+0.18%)
May 08, 2006	25.26	25.27	24.77	24.91	24,592	-0.33(-1.31%)
May 05, 2006	25.32	25.45	25.21	25.24	27,566	+0.02(+0.07%)
May 04, 2006	25.23	25.32	25.09	25.23	19,764	+0.14(+0.55%)
May 03, 2006	25.48	25.48	24.91	25.09	45,603	-0.39(-1.54%)
May 02, 2006	25.23	25.48	25.13	25.48	40,334	+0.19(+0.74%)

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.