Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.60	24.99	24.59	24.90	38,263	+0.49(+2.01%)
Jul 28, 2006	24.50	25.25	24.21	24.41	83,052	+0.14(+0.58%)
Jul 27, 2006	24.60	24.60	24.05	24.27	51,599	-0.33(-1.34%)
Jul 26, 2006	23.71	24.68	23.71	24.60	81,074	+1.13(+4.81%)
Jul 25, 2006	23.39	23.47	23.12	23.47	29,205	+0.34(+1.47%)
Jul 24, 2006	23.24	23.47	22.95	23.13	70,397	+0.25(+1.09%)
Jul 21, 2006	22.60	23.06	22.50	22.88	96,669	+0.22(+0.97%)
Jul 20, 2006	23.00	23.00	22.50	22.66	50,234	-0.17(-0.74%)
Jul 19, 2006	23.00	23.00	22.60	22.83	41,399	-0.14(-0.61%)
Jul 18, 2006	22.88	23.23	22.40	22.97	33,350	-0.23(-0.99%)
Jul 17, 2006	23.75	23.75	22.88	23.20	23,481	+0.05(+0.22%)
Jul 14, 2006	22.84	23.39	22.84	23.15	59,612	+0.30(+1.31%)
Jul 13, 2006	23.70	23.99	22.85	22.85	42,477	-0.85(-3.59%)
Jul 12, 2006	24.00	24.14	23.60	23.70	76,951	-0.30(-1.25%)
Jul 11, 2006	24.30	24.50	23.90	24.00	37,882	-0.40(-1.64%)
Jul 10, 2006	25.35	25.35	24.26	24.40	168,481	-0.77(-3.06%)
Jul 07, 2006	25.00	25.17	24.88	25.17	40,898	+0.16(+0.64%)
Jul 06, 2006	24.50	25.10	24.50	25.01	60,332	+0.41(+1.67%)
Jul 05, 2006	24.70	24.95	24.60	24.60	76,346	+0.00(+0.00%)
Jul 03, 2006	24.60	24.60	24.60	24.60	0	+0.00(+0.00%)
Jun 30, 2006	24.15	24.69	23.97	24.60	48,455	+0.72(+3.02%)
Jun 29, 2006	23.88	23.88	23.88	23.88	0	-0.34(-1.40%)
Jun 28, 2006	23.60	24.32	23.60	24.22	154,506	+0.47(+1.98%)
Jun 27, 2006	23.95	24.00	23.65	23.75	26,019	+0.05(+0.21%)
Jun 23, 2006	23.66	23.96	23.66	23.70	22,177	+0.19(+0.81%)
Jun 22, 2006	22.95	24.10	22.95	23.51	55,838	+0.41(+1.77%)
Jun 21, 2006	22.75	23.10	22.66	23.10	31,485	+0.15(+0.65%)
Jun 20, 2006	23.10	23.30	22.00	22.95	231,349	-0.31(-1.33%)
Jun 19, 2006	24.52	24.59	23.26	23.26	75,115	-1.26(-5.14%)
Jun 16, 2006	24.31	24.64	24.31	24.52	20,649	+0.11(+0.45%)
Jun 15, 2006	24.00	24.50	23.85	24.41	79,398	+0.41(+1.71%)
Jun 14, 2006	24.00	24.08	23.25	24.00	114,149	-0.50(-2.04%)
Jun 13, 2006	25.00	25.00	24.21	24.50	68,689	-0.40(-1.61%)
Jun 12, 2006	24.79	25.05	24.79	24.90	26,624	-0.10(-0.40%)
Jun 09, 2006	25.00	25.00	24.60	25.00	46,041	-0.05(-0.20%)
Jun 08, 2006	25.02	25.20	24.60	25.05	44,053	-0.29(-1.14%)
Jun 07, 2006	25.00	25.42	24.96	25.34	68,476	+0.42(+1.69%)
Jun 06, 2006	25.35	25.35	24.89	24.92	149,614	-0.38(-1.50%)
Jun 05, 2006	25.40	25.40	25.22	25.30	224,498	-0.10(-0.39%)
Jun 02, 2006	24.50	25.49	24.50	25.40	457,347	+0.67(+2.71%)
Jun 01, 2006	24.95	24.95	24.60	24.73	20,920	-0.11(-0.44%)
May 31, 2006	24.75	24.95	24.59	24.84	62,057	+0.34(+1.39%)
May 30, 2006	24.85	24.85	24.40	24.50	33,522	+0.10(+0.41%)
May 26, 2006	25.00	25.00	24.25	24.40	69,362	-0.11(-0.45%)
May 25, 2006	25.00	25.25	24.51	24.51	61,978	-0.03(-0.12%)
May 24, 2006	25.24	25.39	24.54	24.54	176,178	-0.56(-2.23%)
May 23, 2006	25.05	25.34	25.05	25.10	86,172	+0.30(+1.21%)
May 22, 2006	24.80	24.80	24.80	24.80	0	+0.00(+0.00%)
May 19, 2006	25.75	25.75	24.50	24.80	86,621	-1.05(-4.06%)
May 18, 2006	25.35	26.00	25.35	25.85	51,900	+0.35(+1.37%)
May 17, 2006	26.25	26.25	25.50	25.50	28,156	-0.42(-1.62%)
May 16, 2006	25.51	26.05	25.51	25.92	61,021	+0.14(+0.54%)
May 15, 2006	25.26	26.25	25.26	25.78	33,863	+0.33(+1.30%)
May 12, 2006	25.11	26.00	25.11	25.45	72,920	+0.30(+1.19%)
May 11, 2006	26.19	26.19	25.15	25.15	89,641	-0.43(-1.68%)
May 10, 2006	26.24	26.50	25.58	25.58	47,884	-0.91(-3.44%)
May 09, 2006	26.25	26.50	26.25	26.49	20,671	+0.14(+0.53%)
May 08, 2006	26.70	26.75	26.32	26.35	25,230	-0.35(-1.31%)
May 05, 2006	26.75	26.98	26.56	26.70	20,746	-0.17(-0.63%)
May 04, 2006	26.80	26.94	26.51	26.87	26,959	+0.15(+0.56%)
May 03, 2006	26.77	26.77	26.60	26.72	43,132	-0.02(-0.07%)
May 02, 2006	26.95	27.15	26.60	26.74	125,646	-0.16(-0.59%)

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.