Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.79	23.87	23.70	23.71	31,499,220	-0.24(-1.00%)
Jul 28, 2006	23.79	24.10	23.74	23.95	28,872,826	+0.27(+1.13%)
Jul 27, 2006	23.75	23.85	23.60	23.68	29,826,060	-0.02(-0.09%)
Jul 26, 2006	23.74	23.77	23.55	23.70	29,369,368	-0.01(-0.06%)
Jul 25, 2006	23.79	23.79	23.53	23.71	30,497,310	+0.06(+0.25%)
Jul 24, 2006	23.55	23.76	23.42	23.66	31,526,108	+0.27(+1.15%)
Jul 21, 2006	23.65	23.65	23.35	23.39	40,531,716	-0.17(-0.71%)
Jul 20, 2006	23.82	23.89	23.55	23.55	28,382,902	-0.29(-1.22%)
Jul 19, 2006	23.63	23.96	23.56	23.85	35,153,036	+0.30(+1.29%)
Jul 18, 2006	23.47	23.56	23.39	23.54	36,209,688	+0.07(+0.31%)
Jul 17, 2006	23.26	23.52	23.26	23.47	32,494,650	+0.18(+0.78%)
Jul 14, 2006	23.42	23.47	23.25	23.29	67,887,200	-0.41(-1.71%)
Jul 13, 2006	23.94	23.98	23.61	23.69	43,352,124	-0.28(-1.18%)
Jul 12, 2006	24.08	24.09	23.93	23.98	29,692,582	-0.14(-0.60%)
Jul 11, 2006	24.20	24.21	23.92	24.12	30,866,994	-0.14(-0.57%)
Jul 10, 2006	24.15	24.27	24.00	24.26	21,835,048	+0.11(+0.45%)
Jul 07, 2006	24.19	24.30	24.08	24.15	28,020,250	-0.14(-0.60%)
Jul 06, 2006	24.16	24.38	24.15	24.29	27,616,094	+0.14(+0.57%)
Jul 05, 2006	24.10	24.24	24.04	24.16	35,359,732	-0.01(-0.06%)
Jul 03, 2006	24.00	24.20	24.00	24.17	16,501,318	+0.27(+1.12%)
Jun 30, 2006	24.17	24.20	23.89	23.90	53,608,256	-0.22(-0.93%)
Jun 29, 2006	23.92	24.14	23.85	24.13	39,175,428	+0.25(+1.03%)
Jun 28, 2006	23.88	23.96	23.77	23.88	28,024,526	+0.04(+0.15%)
Jun 27, 2006	23.97	24.13	23.85	23.85	32,483,756	-0.24(-0.99%)
Jun 26, 2006	24.06	24.13	23.87	24.08	26,756,488	+0.04(+0.15%)
Jun 23, 2006	24.06	24.20	24.01	24.05	28,270,246	-0.06(-0.24%)
Jun 22, 2006	24.13	24.27	24.03	24.11	35,518,996	-0.31(-1.28%)
Jun 21, 2006	24.53	24.58	24.25	24.42	42,703,900	-0.02(-0.09%)
Jun 20, 2006	24.45	24.53	24.32	24.44	38,049,692	-0.01(-0.06%)
Jun 19, 2006	24.62	24.62	24.40	24.45	28,214,538	-0.15(-0.62%)
Jun 16, 2006	24.56	24.66	24.40	24.61	46,679,000	-0.13(-0.53%)
Jun 15, 2006	24.64	24.83	24.37	24.74	43,617,560	+0.15(+0.62%)
Jun 14, 2006	24.44	24.65	24.41	24.58	33,204,508	+0.12(+0.50%)
Jun 13, 2006	24.46	24.81	24.45	24.46	43,766,484	-0.10(-0.41%)
Jun 12, 2006	24.78	24.85	24.56	24.56	25,165,372	-0.15(-0.59%)
Jun 09, 2006	25.03	25.09	24.60	24.71	35,427,988	-0.36(-1.45%)
Jun 08, 2006	24.90	25.09	24.61	25.07	51,450,964	+0.12(+0.49%)
Jun 07, 2006	25.06	25.32	24.95	24.95	38,508,592	-0.11(-0.43%)
Jun 06, 2006	24.95	25.08	24.81	25.06	39,810,552	+0.24(+0.96%)
Jun 05, 2006	25.06	25.11	24.79	24.82	25,212,668	-0.32(-1.27%)
Jun 02, 2006	25.12	25.24	25.01	25.14	29,186,664	+0.08(+0.32%)
Jun 01, 2006	24.87	25.11	24.82	25.06	27,061,224	+0.21(+0.85%)
May 31, 2006	24.77	24.85	24.64	24.85	41,738,532	+0.15(+0.62%)
May 30, 2006	24.90	24.93	24.66	24.69	30,551,500	-0.20(-0.82%)
May 26, 2006	25.00	25.04	24.73	24.90	29,218,516	-0.07(-0.26%)
May 25, 2006	24.91	24.97	24.67	24.96	27,769,980	+0.12(+0.47%)
May 24, 2006	24.48	24.93	24.44	24.85	40,186,852	+0.18(+0.74%)
May 23, 2006	24.73	24.82	24.59	24.66	30,466,010	-0.04(-0.18%)
May 22, 2006	24.69	24.92	24.67	24.71	36,967,808	-0.07(-0.26%)
May 19, 2006	24.82	25.02	24.62	24.77	41,383,880	+0.01(+0.03%)
May 18, 2006	25.01	25.06	24.76	24.77	33,312,476	-0.20(-0.78%)
May 17, 2006	25.11	25.27	24.95	24.96	35,201,432	-0.27(-1.06%)
May 16, 2006	25.19	25.32	25.17	25.23	32,259,408	+0.17(+0.67%)
May 15, 2006	24.73	25.09	24.72	25.06	31,759,006	+0.20(+0.82%)
May 12, 2006	24.93	25.05	24.79	24.86	31,381,186	-0.17(-0.67%)
May 11, 2006	25.02	25.14	24.75	25.03	31,423,104	-0.14(-0.55%)
May 10, 2006	25.34	25.38	25.02	25.16	29,349,926	-0.22(-0.86%)
May 09, 2006	25.35	25.47	25.31	25.38	23,097,158	+0.00(+0.00%)
May 08, 2006	25.45	25.56	25.36	25.38	22,582,828	-0.12(-0.46%)
May 05, 2006	25.34	25.54	25.29	25.50	35,937,076	+0.26(+1.03%)
May 04, 2006	25.02	25.34	25.00	25.24	30,129,006	+0.29(+1.16%)
May 03, 2006	25.01	25.14	24.80	24.95	30,591,214	-0.06(-0.23%)
May 02, 2006	24.94	25.09	24.73	25.01	22,681,556	+0.07(+0.26%)

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.