Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.85	23.93	23.63	23.90	353,038	+0.05(+0.21%)
Jul 28, 2006	23.49	23.93	23.48	23.85	410,532	+0.52(+2.25%)
Jul 27, 2006	23.50	23.57	23.18	23.32	244,732	-0.10(-0.43%)
Jul 26, 2006	23.55	23.61	23.20	23.42	209,929	-0.01(-0.06%)
Jul 25, 2006	23.04	23.55	22.97	23.44	249,744	+0.33(+1.43%)
Jul 24, 2006	22.92	23.14	22.87	23.11	278,421	+0.19(+0.81%)
Jul 21, 2006	23.14	23.20	22.50	22.92	452,435	-0.27(-1.18%)
Jul 20, 2006	23.58	23.69	23.17	23.20	441,437	-0.40(-1.70%)
Jul 19, 2006	23.32	23.78	23.31	23.60	392,156	+0.61(+2.66%)
Jul 18, 2006	22.98	23.09	22.79	22.99	440,741	+0.04(+0.16%)
Jul 17, 2006	23.01	23.29	22.84	22.95	381,020	-0.14(-0.62%)
Jul 14, 2006	23.16	23.21	22.81	23.09	443,386	-0.05(-0.22%)
Jul 13, 2006	23.85	23.87	23.09	23.14	626,170	-0.84(-3.50%)
Jul 12, 2006	24.46	24.55	23.86	23.99	385,892	-0.57(-2.31%)
Jul 11, 2006	24.46	24.60	24.21	24.55	248,769	+0.11(+0.44%)
Jul 10, 2006	24.67	24.73	24.39	24.44	363,479	-0.12(-0.50%)
Jul 07, 2006	24.50	24.86	24.50	24.57	328,119	-0.05(-0.20%)
Jul 06, 2006	24.40	24.74	24.33	24.62	412,760	+0.28(+1.15%)
Jul 05, 2006	24.62	24.65	24.15	24.34	491,692	-0.34(-1.40%)
Jul 03, 2006	24.83	24.92	24.61	24.68	221,206	-0.11(-0.46%)
Jun 30, 2006	24.67	24.86	24.60	24.80	459,813	+0.15(+0.61%)
Jun 29, 2006	24.06	24.66	23.99	24.65	463,293	+0.58(+2.42%)
Jun 28, 2006	23.60	24.16	23.42	24.06	635,915	+0.80(+3.46%)
Jun 27, 2006	23.55	23.70	23.20	23.26	208,398	-0.34(-1.43%)
Jun 26, 2006	23.58	23.61	23.35	23.60	189,465	+0.11(+0.46%)
Jun 23, 2006	23.25	23.65	23.19	23.49	356,658	+0.31(+1.33%)
Jun 22, 2006	23.25	23.35	23.00	23.18	342,737	-0.18(-0.77%)
Jun 21, 2006	22.97	23.58	22.97	23.36	384,500	+0.37(+1.63%)
Jun 20, 2006	23.13	23.20	22.91	22.99	354,570	-0.18(-0.78%)
Jun 19, 2006	23.70	23.73	23.10	23.17	475,126	-0.53(-2.24%)
Jun 16, 2006	23.91	24.03	23.56	23.70	482,226	-0.03(-0.12%)
Jun 15, 2006	23.14	23.82	23.12	23.73	821,622	+0.71(+3.09%)
Jun 14, 2006	22.77	23.17	22.61	23.02	705,659	+0.24(+1.07%)
Jun 13, 2006	23.06	23.23	22.62	22.77	901,390	-0.43(-1.86%)
Jun 12, 2006	23.73	23.75	23.17	23.20	392,296	-0.51(-2.15%)
Jun 09, 2006	23.83	24.28	23.70	23.71	673,223	-0.12(-0.48%)
Jun 08, 2006	23.68	23.92	23.25	23.83	675,033	+0.05(+0.21%)
Jun 07, 2006	24.05	24.28	23.73	23.78	514,244	-0.32(-1.31%)
Jun 06, 2006	24.25	24.31	23.81	24.09	444,082	-0.12(-0.50%)
Jun 05, 2006	24.83	25.03	23.89	24.22	603,479	-0.74(-2.96%)
Jun 02, 2006	25.00	25.13	24.75	24.95	494,337	-0.01(-0.03%)
Jun 01, 2006	23.88	25.00	23.84	24.96	829,835	+1.16(+4.89%)
May 31, 2006	23.49	23.80	23.31	23.80	554,337	+0.29(+1.25%)
May 30, 2006	23.97	23.97	23.47	23.50	284,546	-0.52(-2.18%)
May 26, 2006	24.05	24.09	23.65	24.03	326,867	+0.02(+0.09%)
May 25, 2006	23.83	24.30	23.71	24.01	617,817	+0.29(+1.21%)
May 24, 2006	23.33	23.93	23.25	23.72	659,859	+0.24(+1.01%)
May 23, 2006	23.63	23.86	23.44	23.48	717,214	-0.04(-0.18%)
May 22, 2006	23.60	23.77	22.96	23.53	687,144	-0.23(-0.97%)
May 19, 2006	24.12	24.14	23.64	23.76	559,627	-0.40(-1.67%)
May 18, 2006	24.44	24.57	24.16	24.16	474,708	-0.24(-0.97%)
May 17, 2006	24.39	24.59	24.19	24.39	745,334	-0.18(-0.73%)
May 16, 2006	24.42	24.58	24.21	24.57	796,286	+0.13(+0.53%)
May 15, 2006	24.53	24.69	23.93	24.44	939,255	-0.49(-1.96%)
May 12, 2006	25.17	25.21	24.62	24.93	702,736	-0.37(-1.48%)
May 11, 2006	25.32	25.49	25.08	25.31	327,980	-0.01(-0.06%)
May 10, 2006	25.44	25.45	25.17	25.32	379,071	-0.17(-0.65%)
May 09, 2006	25.41	25.54	25.37	25.49	264,500	+0.05(+0.20%)
May 08, 2006	25.61	25.70	25.29	25.44	440,463	-0.17(-0.67%)
May 05, 2006	25.52	25.73	25.36	25.61	454,941	+0.16(+0.62%)
May 04, 2006	25.39	25.62	24.85	25.45	1,076,935	-0.19(-0.76%)
May 03, 2006	25.79	25.91	25.59	25.64	575,358	-0.17(-0.64%)
May 02, 2006	26.00	26.08	25.79	25.81	378,931	-0.15(-0.58%)

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.