Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.54	24.54	24.28	24.35	1,654,104	-0.06(-0.26%)
Jul 28, 2006	24.32	24.56	24.21	24.42	2,265,323	+0.19(+0.79%)
Jul 27, 2006	24.52	24.66	24.22	24.22	2,276,678	-0.30(-1.21%)
Jul 26, 2006	24.37	24.55	24.33	24.52	1,817,108	+0.11(+0.47%)
Jul 25, 2006	24.29	24.42	24.26	24.41	1,939,699	+0.01(+0.04%)
Jul 24, 2006	24.27	24.42	24.19	24.40	2,847,098	+0.08(+0.32%)
Jul 21, 2006	24.41	24.42	24.21	24.32	3,040,703	+0.13(+0.54%)
Jul 20, 2006	24.03	24.28	23.96	24.19	1,587,708	+0.12(+0.52%)
Jul 19, 2006	23.84	24.16	23.82	24.06	1,870,417	+0.28(+1.16%)
Jul 18, 2006	23.55	23.84	23.54	23.79	1,824,037	+0.23(+0.97%)
Jul 17, 2006	23.50	23.74	23.50	23.56	1,908,714	+0.07(+0.29%)
Jul 14, 2006	23.50	23.65	23.40	23.49	1,926,997	+0.01(+0.02%)
Jul 13, 2006	23.51	23.71	23.44	23.49	1,991,853	-0.07(-0.29%)
Jul 12, 2006	23.62	23.67	23.51	23.55	2,382,525	-0.12(-0.50%)
Jul 11, 2006	23.64	23.74	23.50	23.67	1,391,410	+0.06(+0.26%)
Jul 10, 2006	23.41	23.61	23.33	23.61	2,151,586	+0.18(+0.75%)
Jul 07, 2006	23.08	23.54	23.05	23.43	2,831,510	+0.34(+1.46%)
Jul 06, 2006	23.20	23.23	22.99	23.10	1,587,516	-0.09(-0.38%)
Jul 05, 2006	23.21	23.35	23.11	23.19	1,985,117	-0.16(-0.69%)
Jul 03, 2006	23.20	23.36	22.99	23.35	992,077	+0.25(+1.10%)
Jun 30, 2006	23.12	23.23	22.95	23.09	1,715,495	+0.03(+0.11%)
Jun 29, 2006	22.83	23.11	22.73	23.07	2,746,640	+0.36(+1.58%)
Jun 28, 2006	22.53	22.74	22.53	22.71	3,171,761	+0.24(+1.06%)
Jun 27, 2006	22.56	22.82	22.44	22.47	1,601,757	-0.12(-0.53%)
Jun 26, 2006	22.55	22.76	22.49	22.59	1,095,807	-0.01(-0.05%)
Jun 23, 2006	22.54	22.78	22.49	22.60	1,395,066	+0.01(+0.02%)
Jun 22, 2006	22.53	22.64	22.37	22.59	1,993,200	-0.01(-0.05%)
Jun 21, 2006	22.71	22.79	22.56	22.60	1,792,667	-0.12(-0.53%)
Jun 20, 2006	22.77	22.82	22.62	22.72	1,798,633	-0.06(-0.27%)
Jun 19, 2006	22.98	23.05	22.61	22.79	1,862,719	-0.20(-0.86%)
Jun 16, 2006	23.09	23.22	22.85	22.98	2,151,971	-0.06(-0.27%)
Jun 15, 2006	22.93	23.11	22.69	23.05	1,997,818	+0.23(+1.00%)
Jun 14, 2006	22.97	23.02	22.64	22.82	2,558,039	-0.20(-0.88%)
Jun 13, 2006	23.14	23.35	22.94	23.02	3,364,210	-0.28(-1.18%)
Jun 12, 2006	23.33	23.38	23.12	23.29	2,677,358	+0.11(+0.49%)
Jun 09, 2006	22.94	23.27	22.89	23.18	2,272,252	+0.09(+0.38%)
Jun 08, 2006	22.86	23.15	22.79	23.09	3,536,453	+0.25(+1.11%)
Jun 07, 2006	22.77	22.92	22.72	22.84	2,276,870	-0.04(-0.18%)
Jun 06, 2006	23.01	23.01	22.62	22.88	2,220,675	-0.01(-0.02%)
Jun 05, 2006	22.99	23.03	22.85	22.88	3,556,852	-0.21(-0.92%)
Jun 02, 2006	22.96	23.10	22.80	23.10	1,819,225	+0.19(+0.82%)
Jun 01, 2006	22.95	22.98	22.76	22.91	2,489,527	-0.01(-0.02%)
May 31, 2006	22.70	23.11	22.58	22.92	2,899,252	+0.21(+0.94%)
May 30, 2006	22.73	22.88	22.65	22.70	4,452,705	-0.19(-0.84%)
May 26, 2006	22.71	22.90	22.58	22.89	3,458,511	+0.20(+0.89%)
May 25, 2006	22.46	22.69	22.37	22.69	4,764,666	+0.28(+1.23%)
May 24, 2006	22.05	22.47	21.92	22.42	4,728,293	+0.46(+2.11%)
May 23, 2006	22.24	22.35	21.90	21.95	3,633,640	-0.37(-1.68%)
May 22, 2006	21.80	22.42	21.80	22.33	5,501,748	+0.43(+1.95%)
May 19, 2006	21.75	22.03	21.58	21.90	4,249,671	+0.32(+1.49%)
May 18, 2006	21.52	21.75	21.51	21.58	3,276,261	+0.07(+0.31%)
May 17, 2006	21.69	21.82	21.39	21.51	2,795,137	-0.31(-1.43%)
May 16, 2006	21.89	21.94	21.80	21.82	1,755,524	-0.07(-0.31%)
May 15, 2006	21.78	22.09	21.75	21.89	3,560,701	+0.17(+0.77%)
May 12, 2006	22.00	22.05	21.71	21.73	3,966,193	-0.37(-1.69%)
May 11, 2006	22.45	22.48	22.05	22.10	2,935,433	-0.60(-2.63%)
May 10, 2006	22.35	22.70	22.31	22.70	3,447,156	+0.35(+1.56%)
May 09, 2006	22.35	22.37	22.27	22.35	1,696,058	-0.04(-0.16%)
May 08, 2006	22.34	22.55	22.34	22.39	2,319,402	-0.02(-0.09%)
May 05, 2006	22.20	22.46	22.20	22.41	2,021,105	+0.28(+1.27%)
May 04, 2006	22.10	22.18	22.03	22.13	2,038,425	+0.12(+0.57%)
May 03, 2006	22.21	22.32	21.98	22.00	2,657,728	-0.27(-1.21%)
May 02, 2006	22.38	22.50	22.21	22.27	2,837,668	-0.03(-0.14%)

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.