Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.76	24.99	24.33	24.82	2,372,753	+0.23(+0.92%)
Jul 28, 2006	24.48	24.74	24.30	24.59	1,921,058	+0.27(+1.13%)
Jul 27, 2006	24.55	24.84	24.25	24.32	1,238,084	-0.15(-0.62%)
Jul 26, 2006	24.95	24.95	24.32	24.47	1,645,152	-0.18(-0.74%)
Jul 25, 2006	24.50	24.79	24.20	24.65	1,292,994	+0.19(+0.77%)
Jul 24, 2006	24.20	24.50	24.09	24.46	2,718,314	+0.50(+2.08%)
Jul 21, 2006	24.54	24.58	23.95	23.97	2,693,285	-0.62(-2.53%)
Jul 20, 2006	25.34	25.68	24.55	24.59	1,578,213	-0.75(-2.97%)
Jul 19, 2006	24.58	25.65	24.58	25.34	2,787,776	+0.71(+2.89%)
Jul 18, 2006	24.43	24.69	24.11	24.63	2,047,758	+0.33(+1.37%)
Jul 17, 2006	24.74	24.98	24.19	24.30	2,255,755	-0.61(-2.44%)
Jul 14, 2006	25.22	25.24	24.71	24.90	1,668,242	-0.19(-0.74%)
Jul 13, 2006	25.39	25.46	25.04	25.09	1,544,841	-0.59(-2.31%)
Jul 12, 2006	26.08	26.11	25.60	25.68	1,127,101	-0.49(-1.86%)
Jul 11, 2006	26.12	26.29	25.92	26.17	1,135,832	-0.01(-0.03%)
Jul 10, 2006	26.42	26.42	26.05	26.18	1,878,761	-0.27(-1.03%)
Jul 07, 2006	26.87	26.87	26.34	26.45	2,760,030	+0.24(+0.93%)
Jul 06, 2006	26.20	26.56	26.08	26.21	1,338,784	-0.07(-0.25%)
Jul 05, 2006	26.37	26.46	26.09	26.27	1,267,964	-0.41(-1.53%)
Jul 03, 2006	26.87	26.87	26.59	26.68	760,196	+0.02(+0.06%)
Jun 30, 2006	26.73	26.73	26.49	26.66	1,721,405	-0.07(-0.26%)
Jun 29, 2006	26.22	26.77	26.21	26.73	1,274,367	+0.74(+2.84%)
Jun 28, 2006	26.02	26.13	25.58	25.99	1,375,067	+0.01(+0.03%)
Jun 27, 2006	25.96	26.25	25.90	25.99	2,177,562	+0.01(+0.04%)
Jun 26, 2006	25.88	26.10	25.75	25.98	610,020	+0.17(+0.65%)
Jun 23, 2006	25.67	26.11	25.52	25.81	936,567	+0.00(+0.00%)
Jun 22, 2006	25.69	25.88	25.50	25.81	1,246,039	-0.13(-0.52%)
Jun 21, 2006	25.47	26.14	25.47	25.94	2,429,409	+0.45(+1.75%)
Jun 20, 2006	25.53	25.75	25.33	25.49	1,288,725	-0.01(-0.04%)
Jun 19, 2006	25.67	25.77	25.44	25.51	1,898,939	-0.07(-0.27%)
Jun 16, 2006	25.57	25.88	25.35	25.57	2,595,301	-0.16(-0.64%)
Jun 15, 2006	25.07	25.82	24.97	25.74	3,262,560	+0.99(+3.98%)
Jun 14, 2006	24.68	24.88	24.44	24.75	2,189,398	+0.10(+0.42%)
Jun 13, 2006	25.12	25.30	24.52	24.65	2,502,363	-0.64(-2.51%)
Jun 12, 2006	25.84	25.89	25.21	25.29	1,720,435	-0.40(-1.56%)
Jun 09, 2006	25.78	26.01	25.63	25.69	1,711,898	+0.12(+0.48%)
Jun 08, 2006	25.78	25.90	24.92	25.56	2,507,019	-0.23(-0.91%)
Jun 07, 2006	25.96	26.18	25.77	25.80	1,937,163	-0.13(-0.49%)
Jun 06, 2006	26.46	26.58	25.72	25.92	2,638,569	-0.49(-1.86%)
Jun 05, 2006	27.01	27.14	26.41	26.42	1,560,945	-0.68(-2.50%)
Jun 02, 2006	27.23	27.33	26.79	27.09	1,410,574	+0.01(+0.05%)
Jun 01, 2006	26.97	27.13	26.66	27.08	1,429,783	+0.27(+1.01%)
May 31, 2006	26.57	26.87	26.33	26.81	1,576,467	+0.42(+1.60%)
May 30, 2006	26.77	26.94	26.38	26.38	1,240,801	-0.58(-2.17%)
May 26, 2006	27.01	27.12	26.74	26.97	1,129,623	-0.01(-0.05%)
May 25, 2006	26.87	26.98	26.55	26.98	987,402	+0.40(+1.50%)
May 24, 2006	26.68	26.89	26.05	26.58	1,275,919	-0.11(-0.42%)
May 23, 2006	27.09	27.37	26.67	26.70	1,456,364	-0.10(-0.36%)
May 22, 2006	26.88	27.12	26.49	26.79	1,396,216	-0.28(-1.04%)
May 19, 2006	27.02	27.34	26.84	27.08	1,854,313	+0.10(+0.37%)
May 18, 2006	27.47	27.61	26.98	26.98	1,343,441	-0.49(-1.79%)
May 17, 2006	28.08	28.27	27.28	27.47	1,796,105	-0.91(-3.22%)
May 16, 2006	28.62	28.70	28.35	28.38	1,350,038	+0.14(+0.49%)
May 15, 2006	28.19	28.47	27.94	28.24	1,972,864	+0.00(+0.00%)
May 12, 2006	29.30	29.32	28.20	28.24	2,041,549	-1.11(-3.77%)
May 11, 2006	29.43	29.76	29.26	29.35	1,227,995	+0.06(+0.19%)
May 10, 2006	29.42	29.62	29.21	29.29	1,308,904	-0.21(-0.72%)
May 09, 2006	29.26	29.56	29.24	29.51	1,103,042	+0.22(+0.74%)
May 08, 2006	29.56	29.72	29.26	29.29	1,258,457	-0.26(-0.88%)
May 05, 2006	29.72	29.89	29.23	29.55	1,568,706	+0.23(+0.79%)
May 04, 2006	29.10	29.41	29.07	29.32	1,376,037	+0.34(+1.17%)
May 03, 2006	28.66	29.04	28.66	28.98	1,236,920	+0.34(+1.18%)
May 02, 2006	28.45	28.86	28.36	28.65	1,871,970	+0.42(+1.48%)

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.