Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.25	25.67	24.81	25.25	66,799	+0.06(+0.25%)
Jul 28, 2006	24.75	25.29	24.71	25.19	78,419	+0.50(+2.01%)
Jul 27, 2006	24.83	25.12	24.60	24.70	72,688	-0.09(-0.37%)
Jul 26, 2006	24.94	25.11	24.60	24.79	48,945	-0.12(-0.50%)
Jul 25, 2006	25.12	25.29	24.74	24.91	94,463	-0.15(-0.62%)
Jul 24, 2006	24.76	25.33	24.70	25.07	121,541	+0.31(+1.25%)
Jul 21, 2006	25.17	25.17	24.50	24.76	159,126	-0.33(-1.30%)
Jul 20, 2006	26.05	26.11	24.96	25.08	124,192	-0.87(-3.34%)
Jul 19, 2006	24.98	25.99	25.01	25.95	138,254	+0.97(+3.87%)
Jul 18, 2006	24.90	25.07	24.61	24.98	180,051	+0.22(+0.88%)
Jul 17, 2006	24.26	24.94	24.09	24.77	140,168	+0.54(+2.24%)
Jul 14, 2006	24.95	24.95	23.99	24.22	177,991	-0.44(-1.79%)
Jul 13, 2006	24.70	25.28	23.78	24.67	165,232	+0.28(+1.14%)
Jul 12, 2006	24.36	24.55	24.10	24.39	223,234	+0.08(+0.32%)
Jul 11, 2006	24.01	24.44	23.22	24.31	615,037	-1.93(-7.35%)
Jul 10, 2006	25.56	26.25	25.56	26.24	144,648	+0.73(+2.85%)
Jul 07, 2006	26.35	26.35	25.46	25.51	106,763	-0.58(-2.23%)
Jul 06, 2006	26.04	26.41	25.93	26.09	104,564	+0.21(+0.81%)
Jul 05, 2006	26.28	26.28	25.60	25.88	102,639	-0.29(-1.12%)
Jul 03, 2006	25.90	26.18	25.82	26.18	47,156	+0.18(+0.69%)
Jun 30, 2006	25.56	26.02	25.10	26.00	157,063	+0.47(+1.85%)
Jun 29, 2006	24.43	25.53	24.29	25.53	102,267	+1.23(+5.07%)
Jun 28, 2006	24.14	24.33	23.85	24.29	57,015	+0.29(+1.19%)
Jun 27, 2006	24.52	24.78	23.90	24.01	75,599	-0.46(-1.87%)
Jun 26, 2006	24.26	24.63	24.26	24.46	60,301	+0.27(+1.12%)
Jun 23, 2006	24.29	24.53	23.95	24.19	53,300	-0.06(-0.26%)
Jun 22, 2006	24.45	24.45	24.05	24.26	42,474	-0.18(-0.73%)
Jun 21, 2006	24.01	24.55	24.01	24.43	41,091	+0.38(+1.58%)
Jun 20, 2006	24.15	24.51	23.98	24.05	66,817	-0.13(-0.54%)
Jun 19, 2006	24.82	24.82	24.13	24.19	66,092	-0.64(-2.59%)
Jun 16, 2006	24.58	24.90	24.12	24.83	355,497	+0.26(+1.07%)
Jun 15, 2006	23.90	24.79	23.90	24.57	65,763	+0.70(+2.92%)
Jun 14, 2006	23.90	24.02	23.16	23.87	84,073	-0.08(-0.32%)
Jun 13, 2006	24.75	24.81	23.94	23.95	129,461	-0.84(-3.38%)
Jun 12, 2006	25.66	25.69	24.78	24.78	99,551	-0.76(-2.97%)
Jun 09, 2006	25.81	25.91	25.49	25.54	74,613	-0.19(-0.72%)
Jun 08, 2006	25.32	25.84	24.90	25.73	87,716	+0.40(+1.59%)
Jun 07, 2006	25.60	25.87	25.14	25.32	108,349	-0.16(-0.64%)
Jun 06, 2006	24.94	25.53	24.63	25.49	181,190	+0.70(+2.81%)
Jun 05, 2006	25.73	25.74	24.79	24.79	117,124	-0.87(-3.38%)
Jun 02, 2006	25.75	26.19	25.34	25.66	125,887	-0.23(-0.90%)
Jun 01, 2006	25.26	25.93	25.14	25.89	76,645	+0.70(+2.77%)
May 31, 2006	25.16	25.56	24.84	25.19	136,324	+0.02(+0.06%)
May 30, 2006	25.80	25.80	25.18	25.18	94,215	-0.69(-2.66%)
May 26, 2006	26.07	26.08	25.38	25.87	124,872	-0.19(-0.71%)
May 25, 2006	25.42	26.05	25.36	26.05	151,799	+0.70(+2.75%)
May 24, 2006	24.67	25.42	24.18	25.36	150,378	+0.73(+2.96%)
May 23, 2006	25.12	25.37	24.40	24.63	121,008	-0.59(-2.33%)
May 22, 2006	24.82	25.58	24.48	25.22	113,334	+0.39(+1.56%)
May 19, 2006	24.60	25.25	24.18	24.83	91,121	+0.09(+0.38%)
May 18, 2006	24.62	24.98	24.57	24.74	130,065	+0.13(+0.53%)
May 17, 2006	24.39	24.85	24.33	24.60	90,513	-0.02(-0.06%)
May 16, 2006	24.76	24.81	24.19	24.62	81,653	-0.03(-0.11%)
May 15, 2006	24.24	24.83	24.17	24.65	104,248	+0.38(+1.55%)
May 12, 2006	24.64	24.82	24.24	24.27	72,911	-0.51(-2.06%)
May 11, 2006	25.63	25.63	24.78	24.78	89,050	-0.81(-3.18%)
May 10, 2006	25.83	25.83	25.48	25.60	89,420	-0.36(-1.40%)
May 09, 2006	26.10	26.10	25.66	25.96	99,022	+0.10(+0.39%)
May 08, 2006	25.32	25.94	25.19	25.86	136,599	+0.67(+2.68%)
May 05, 2006	25.02	25.38	24.79	25.18	116,054	+0.39(+1.56%)
May 04, 2006	25.03	25.17	24.77	24.80	101,409	-0.16(-0.65%)
May 03, 2006	24.77	25.13	24.40	24.96	98,307	+0.25(+1.00%)
May 02, 2006	24.29	24.78	24.16	24.71	113,574	+0.42(+1.72%)

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.