Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.70	23.79	23.50	23.62	573,962	-0.08(-0.32%)
Jul 28, 2006	23.85	23.97	23.44	23.70	629,851	+0.37(+1.58%)
Jul 27, 2006	23.47	24.00	23.12	23.33	999,755	+0.62(+2.74%)
Jul 26, 2006	23.04	23.04	22.41	22.70	731,490	-0.05(-0.20%)
Jul 25, 2006	22.47	22.85	22.42	22.75	592,418	+0.26(+1.16%)
Jul 24, 2006	22.26	22.53	22.10	22.49	462,575	+0.27(+1.21%)
Jul 21, 2006	22.52	22.52	21.99	22.22	613,344	-0.11(-0.48%)
Jul 20, 2006	23.00	23.07	22.29	22.33	549,527	-0.63(-2.75%)
Jul 19, 2006	23.66	23.66	22.65	22.96	586,700	+0.78(+3.54%)
Jul 18, 2006	22.31	22.43	21.96	22.17	528,601	-0.06(-0.28%)
Jul 17, 2006	22.10	22.40	22.07	22.24	345,729	+0.08(+0.38%)
Jul 14, 2006	22.32	22.37	22.03	22.15	416,434	-0.25(-1.13%)
Jul 13, 2006	22.80	22.80	22.26	22.40	427,222	-0.39(-1.72%)
Jul 12, 2006	23.23	23.29	22.70	22.80	428,522	-0.40(-1.72%)
Jul 11, 2006	23.24	23.24	22.90	23.20	395,639	-0.10(-0.43%)
Jul 10, 2006	23.02	23.33	23.00	23.30	329,222	+0.32(+1.41%)
Jul 07, 2006	23.27	23.31	22.90	22.97	345,989	-0.28(-1.19%)
Jul 06, 2006	23.27	23.44	23.09	23.25	524,052	-0.02(-0.07%)
Jul 05, 2006	23.27	23.40	23.08	23.27	380,692	-0.50(-2.10%)
Jul 03, 2006	23.64	23.80	23.49	23.77	227,193	+0.21(+0.88%)
Jun 30, 2006	23.54	23.64	23.43	23.56	358,076	+0.02(+0.07%)
Jun 29, 2006	22.94	23.54	22.94	23.54	311,546	+0.78(+3.41%)
Jun 28, 2006	22.84	22.88	22.63	22.77	404,737	-0.01(-0.03%)
Jun 27, 2006	23.27	23.41	22.73	22.77	456,596	-0.54(-2.31%)
Jun 26, 2006	22.93	23.34	22.87	23.31	741,238	+0.40(+1.75%)
Jun 23, 2006	22.77	23.01	22.71	22.91	266,315	+0.08(+0.34%)
Jun 22, 2006	22.91	22.95	22.67	22.84	332,082	-0.12(-0.50%)
Jun 21, 2006	22.49	23.14	22.47	22.95	543,548	+0.49(+2.19%)
Jun 20, 2006	22.64	22.66	22.34	22.46	460,105	-0.15(-0.68%)
Jun 19, 2006	22.90	22.91	22.40	22.61	615,424	-0.24(-1.04%)
Jun 16, 2006	22.95	23.07	22.66	22.85	476,612	-0.18(-0.77%)
Jun 15, 2006	22.50	23.14	22.50	23.03	532,761	+0.53(+2.36%)
Jun 14, 2006	22.41	22.57	22.19	22.50	542,509	+0.05(+0.24%)
Jun 13, 2006	22.59	22.70	22.26	22.44	774,381	-0.10(-0.44%)
Jun 12, 2006	23.00	23.06	22.50	22.54	398,888	-0.38(-1.68%)
Jun 09, 2006	23.08	23.24	22.78	22.93	449,578	-0.18(-0.80%)
Jun 08, 2006	22.77	23.17	22.45	23.11	1,038,357	+0.34(+1.49%)
Jun 07, 2006	23.07	23.07	22.72	22.77	803,365	-0.29(-1.27%)
Jun 06, 2006	23.18	23.18	22.90	23.07	525,612	-0.09(-0.40%)
Jun 05, 2006	23.71	23.71	23.16	23.16	407,596	-0.63(-2.65%)
Jun 02, 2006	23.97	24.19	23.64	23.79	495,588	-0.17(-0.71%)
Jun 01, 2006	23.44	23.97	23.25	23.96	839,888	+0.57(+2.43%)
May 31, 2006	23.74	23.85	23.08	23.39	759,304	+0.35(+1.54%)
May 30, 2006	23.36	23.36	22.90	23.04	561,875	-0.32(-1.38%)
May 26, 2006	23.12	23.40	23.04	23.36	406,556	+0.32(+1.37%)
May 25, 2006	22.80	23.04	22.62	23.04	537,440	+0.35(+1.53%)
May 24, 2006	22.62	22.78	22.28	22.70	709,264	+0.02(+0.10%)
May 23, 2006	22.99	23.35	22.60	22.67	478,952	-0.16(-0.71%)
May 22, 2006	22.44	23.08	22.30	22.84	779,710	+0.02(+0.07%)
May 19, 2006	23.10	23.17	22.65	22.82	914,622	-0.17(-0.74%)
May 18, 2006	23.18	23.27	22.94	22.99	520,023	-0.18(-0.80%)
May 17, 2006	23.47	23.51	23.06	23.17	786,989	-0.52(-2.18%)
May 16, 2006	23.99	23.99	23.50	23.69	376,143	-0.25(-1.06%)
May 15, 2006	23.74	23.94	23.54	23.94	450,877	+0.20(+0.84%)
May 12, 2006	24.04	24.14	23.74	23.74	586,570	-0.35(-1.44%)
May 11, 2006	24.70	24.70	24.09	24.09	664,034	-0.65(-2.64%)
May 10, 2006	24.89	24.97	24.64	24.74	596,707	-0.17(-0.68%)
May 09, 2006	24.56	24.94	24.37	24.91	642,458	+0.40(+1.63%)
May 08, 2006	24.74	24.80	24.43	24.51	445,678	-0.22(-0.90%)
May 05, 2006	24.70	24.85	24.50	24.74	438,270	+0.27(+1.10%)
May 04, 2006	24.20	24.59	24.20	24.47	363,145	+0.32(+1.31%)
May 03, 2006	24.15	24.28	23.90	24.15	404,087	+0.00(+0.00%)
May 02, 2006	24.08	24.22	23.95	24.15	395,119	+0.07(+0.29%)

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.