Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.81	23.90	23.65	23.83	6,101,894	+0.07(+0.28%)
Jul 28, 2006	23.43	23.83	23.31	23.76	7,477,279	+0.38(+1.61%)
Jul 27, 2006	23.36	23.53	23.19	23.38	7,844,296	+0.19(+0.81%)
Jul 26, 2006	23.22	23.41	23.15	23.19	10,102,095	-0.21(-0.89%)
Jul 25, 2006	23.56	23.79	23.33	23.40	12,157,894	-0.05(-0.23%)
Jul 24, 2006	23.36	23.54	23.27	23.46	6,156,256	+0.09(+0.40%)
Jul 21, 2006	23.38	23.40	23.19	23.36	8,460,694	+0.02(+0.09%)
Jul 20, 2006	23.50	23.56	23.24	23.34	7,422,026	-0.28(-1.20%)
Jul 19, 2006	23.44	23.70	23.36	23.62	9,210,323	+0.19(+0.80%)
Jul 18, 2006	23.56	23.67	23.27	23.44	12,375,638	+0.06(+0.26%)
Jul 17, 2006	22.89	23.54	22.75	23.38	19,079,078	+1.13(+5.08%)
Jul 14, 2006	22.19	22.31	22.05	22.24	7,459,752	-0.09(-0.39%)
Jul 13, 2006	22.59	22.68	22.27	22.33	6,652,345	-0.43(-1.89%)
Jul 12, 2006	23.15	23.19	22.66	22.76	7,896,430	-0.32(-1.37%)
Jul 11, 2006	22.75	23.11	22.42	23.08	8,488,469	+0.40(+1.78%)
Jul 10, 2006	22.55	22.82	22.48	22.68	5,681,704	+0.34(+1.51%)
Jul 07, 2006	22.57	22.70	22.28	22.34	6,127,293	-0.34(-1.51%)
Jul 06, 2006	22.70	22.78	22.51	22.68	5,448,215	-0.05(-0.21%)
Jul 05, 2006	22.52	22.81	22.42	22.73	6,512,430	-0.14(-0.62%)
Jul 03, 2006	22.69	22.89	22.60	22.87	2,620,657	+0.25(+1.10%)
Jun 30, 2006	22.76	23.30	22.60	22.62	11,742,308	+0.03(+0.12%)
Jun 29, 2006	21.81	22.68	21.81	22.59	13,513,375	+1.07(+4.97%)
Jun 28, 2006	21.88	21.94	21.48	21.52	12,728,693	-0.36(-1.66%)
Jun 27, 2006	21.88	22.08	21.87	21.89	6,823,154	-0.10(-0.46%)
Jun 26, 2006	21.95	22.08	21.83	21.99	5,653,186	+0.04(+0.18%)
Jun 23, 2006	21.91	22.22	21.88	21.95	5,598,676	+0.03(+0.15%)
Jun 22, 2006	22.35	22.49	21.87	21.91	7,782,507	-0.57(-2.55%)
Jun 21, 2006	22.12	22.58	22.12	22.49	10,264,883	+0.30(+1.33%)
Jun 20, 2006	22.22	22.29	22.02	22.19	7,579,913	+0.07(+0.34%)
Jun 19, 2006	22.29	22.39	22.06	22.12	6,133,383	-0.20(-0.87%)
Jun 16, 2006	22.43	22.45	22.18	22.31	8,978,468	-0.14(-0.63%)
Jun 15, 2006	22.16	22.57	21.98	22.45	9,855,684	+0.34(+1.52%)
Jun 14, 2006	21.54	22.19	21.52	22.12	11,668,934	+0.61(+2.85%)
Jun 13, 2006	22.22	22.53	21.36	21.50	11,374,251	-0.67(-3.01%)
Jun 12, 2006	22.55	22.64	22.10	22.17	7,924,056	-0.30(-1.35%)
Jun 09, 2006	22.66	22.81	22.47	22.47	6,136,650	-0.21(-0.92%)
Jun 08, 2006	22.60	22.72	22.20	22.68	12,580,906	+0.25(+1.11%)
Jun 07, 2006	22.55	22.74	22.42	22.43	7,531,344	+0.01(+0.03%)
Jun 06, 2006	22.39	22.59	22.09	22.43	8,585,459	+0.11(+0.48%)
Jun 05, 2006	22.56	22.59	22.27	22.32	6,516,441	-0.24(-1.07%)
Jun 02, 2006	22.59	22.74	22.39	22.56	6,570,060	-0.11(-0.50%)
Jun 01, 2006	22.20	22.72	22.19	22.68	10,019,512	+0.34(+1.54%)
May 31, 2006	22.07	22.41	22.03	22.33	9,039,068	+0.30(+1.37%)
May 30, 2006	22.08	22.27	21.96	22.03	6,687,844	-0.13(-0.61%)
May 26, 2006	22.45	22.45	22.14	22.16	9,162,051	-0.23(-1.02%)
May 25, 2006	22.31	22.41	22.14	22.39	10,587,193	+0.21(+0.94%)
May 24, 2006	22.64	22.68	22.08	22.18	14,440,200	-0.39(-1.73%)
May 23, 2006	22.91	22.98	22.57	22.57	7,752,950	-0.34(-1.47%)
May 22, 2006	22.94	22.99	22.56	22.91	10,973,221	-0.08(-0.35%)
May 19, 2006	23.33	23.38	22.87	22.99	9,287,261	-0.20(-0.84%)
May 18, 2006	23.45	23.54	23.17	23.19	7,983,171	-0.08(-0.35%)
May 17, 2006	23.25	23.40	23.18	23.27	9,761,962	-0.09(-0.40%)
May 16, 2006	23.60	23.65	23.34	23.36	4,932,224	-0.18(-0.77%)
May 15, 2006	23.48	23.56	23.30	23.54	6,039,215	+0.06(+0.26%)
May 12, 2006	23.81	23.91	23.48	23.48	8,016,293	-0.32(-1.33%)
May 11, 2006	24.20	24.21	23.71	23.80	7,318,946	-0.41(-1.70%)
May 10, 2006	24.08	24.23	24.03	24.21	7,149,623	+0.09(+0.36%)
May 09, 2006	24.04	24.19	23.95	24.12	8,812,412	+0.30(+1.24%)
May 08, 2006	23.71	23.83	23.70	23.83	5,998,815	+0.12(+0.51%)
May 05, 2006	23.48	23.73	23.46	23.71	9,518,373	+0.24(+1.03%)
May 04, 2006	23.46	23.62	23.43	23.46	6,900,984	-0.01(-0.03%)
May 03, 2006	23.21	23.48	23.11	23.47	6,643,136	+0.30(+1.31%)
May 02, 2006	23.16	23.25	23.04	23.17	5,904,647	+0.03(+0.12%)

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.