Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.75	23.83	23.53	23.80	354,542	+0.05(+0.21%)
Jul 28, 2006	23.39	23.83	23.38	23.75	412,280	+0.52(+2.25%)
Jul 27, 2006	23.40	23.47	23.08	23.23	245,774	-0.10(-0.43%)
Jul 26, 2006	23.45	23.51	23.10	23.33	210,823	-0.01(-0.06%)
Jul 25, 2006	22.95	23.45	22.87	23.34	250,807	+0.33(+1.43%)
Jul 24, 2006	22.82	23.04	22.77	23.01	279,607	+0.19(+0.81%)
Jul 21, 2006	23.04	23.10	22.40	22.82	454,361	-0.27(-1.18%)
Jul 20, 2006	23.48	23.59	23.07	23.10	443,317	-0.40(-1.70%)
Jul 19, 2006	23.22	23.68	23.21	23.50	393,826	+0.61(+2.66%)
Jul 18, 2006	22.88	23.00	22.69	22.89	442,618	+0.04(+0.16%)
Jul 17, 2006	22.91	23.19	22.75	22.85	382,642	-0.14(-0.62%)
Jul 14, 2006	23.06	23.11	22.72	23.00	445,274	-0.05(-0.22%)
Jul 13, 2006	23.75	23.77	23.00	23.05	628,836	-0.84(-3.50%)
Jul 12, 2006	24.36	24.44	23.76	23.88	387,535	-0.57(-2.31%)
Jul 11, 2006	24.36	24.50	24.11	24.45	249,829	+0.11(+0.44%)
Jul 10, 2006	24.56	24.63	24.29	24.34	365,027	-0.12(-0.50%)
Jul 07, 2006	24.40	24.76	24.39	24.46	329,517	-0.05(-0.20%)
Jul 06, 2006	24.30	24.63	24.23	24.51	414,517	+0.28(+1.15%)
Jul 05, 2006	24.52	24.55	24.05	24.23	493,786	-0.34(-1.40%)
Jul 03, 2006	24.73	24.81	24.51	24.58	222,147	-0.11(-0.46%)
Jun 30, 2006	24.56	24.76	24.49	24.69	461,771	+0.15(+0.61%)
Jun 29, 2006	23.96	24.56	23.88	24.54	465,266	+0.58(+2.42%)
Jun 28, 2006	23.50	24.06	23.32	23.96	638,623	+0.80(+3.46%)
Jun 27, 2006	23.45	23.60	23.10	23.16	209,286	-0.34(-1.43%)
Jun 26, 2006	23.48	23.51	23.25	23.50	190,272	+0.11(+0.46%)
Jun 23, 2006	23.15	23.55	23.09	23.39	358,176	+0.31(+1.33%)
Jun 22, 2006	23.15	23.25	22.90	23.08	344,196	-0.18(-0.77%)
Jun 21, 2006	22.87	23.48	22.87	23.26	386,137	+0.37(+1.63%)
Jun 20, 2006	23.03	23.10	22.81	22.89	356,079	-0.18(-0.78%)
Jun 19, 2006	23.60	23.63	23.00	23.07	477,149	-0.53(-2.24%)
Jun 16, 2006	23.80	23.93	23.46	23.60	484,279	-0.03(-0.12%)
Jun 15, 2006	23.04	23.72	23.03	23.63	825,121	+0.71(+3.09%)
Jun 14, 2006	22.67	23.08	22.52	22.92	708,664	+0.24(+1.07%)
Jun 13, 2006	22.96	23.13	22.52	22.67	905,228	-0.43(-1.86%)
Jun 12, 2006	23.63	23.65	23.08	23.10	393,966	-0.51(-2.15%)
Jun 09, 2006	23.73	24.18	23.60	23.61	676,090	-0.11(-0.48%)
Jun 08, 2006	23.58	23.82	23.15	23.73	677,907	+0.05(+0.21%)
Jun 07, 2006	23.95	24.18	23.63	23.68	516,434	-0.31(-1.31%)
Jun 06, 2006	24.15	24.21	23.71	23.99	445,973	-0.12(-0.50%)
Jun 05, 2006	24.73	24.93	23.79	24.11	606,048	-0.74(-2.96%)
Jun 02, 2006	24.89	25.03	24.64	24.85	496,442	-0.01(-0.03%)
Jun 01, 2006	23.78	24.89	23.74	24.86	833,369	+1.16(+4.89%)
May 31, 2006	23.39	23.70	23.21	23.70	556,698	+0.29(+1.25%)
May 30, 2006	23.87	23.87	23.37	23.40	285,758	-0.52(-2.18%)
May 26, 2006	23.95	23.99	23.55	23.93	328,258	+0.02(+0.09%)
May 25, 2006	23.73	24.20	23.61	23.91	620,448	+0.29(+1.21%)
May 24, 2006	23.23	23.83	23.15	23.62	662,669	+0.24(+1.01%)
May 23, 2006	23.53	23.75	23.34	23.38	720,268	-0.04(-0.18%)
May 22, 2006	23.50	23.67	22.86	23.43	690,070	-0.23(-0.97%)
May 19, 2006	24.02	24.04	23.54	23.65	562,010	-0.40(-1.67%)
May 18, 2006	24.33	24.46	24.06	24.06	476,730	-0.24(-0.97%)
May 17, 2006	24.28	24.48	24.09	24.29	748,508	-0.18(-0.73%)
May 16, 2006	24.32	24.48	24.11	24.47	799,676	+0.13(+0.53%)
May 15, 2006	24.43	24.58	23.83	24.34	943,255	-0.49(-1.96%)
May 12, 2006	25.06	25.10	24.52	24.83	705,728	-0.37(-1.48%)
May 11, 2006	25.21	25.38	24.97	25.20	329,377	-0.01(-0.06%)
May 10, 2006	25.33	25.34	25.06	25.21	380,685	-0.16(-0.65%)
May 09, 2006	25.31	25.44	25.26	25.38	265,626	+0.05(+0.20%)
May 08, 2006	25.50	25.59	25.18	25.33	442,338	-0.17(-0.67%)
May 05, 2006	25.41	25.62	25.26	25.50	456,878	+0.16(+0.62%)
May 04, 2006	25.29	25.51	24.74	25.34	1,081,521	-0.19(-0.76%)
May 03, 2006	25.68	25.80	25.49	25.54	577,808	-0.16(-0.64%)
May 02, 2006	25.89	25.96	25.68	25.70	380,545	-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.