Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.60	25.84	25.57	25.78	144,494	+0.15(+0.57%)
Jul 28, 2006	25.30	25.68	25.28	25.63	223,851	+0.45(+1.79%)
Jul 27, 2006	25.67	25.77	25.12	25.18	3,053,649	-0.35(-1.36%)
Jul 26, 2006	25.50	25.70	25.21	25.53	303,667	-0.05(-0.19%)
Jul 25, 2006	25.40	25.79	25.32	25.57	214,218	+0.15(+0.60%)
Jul 24, 2006	24.96	25.42	24.96	25.42	989,442	+0.70(+2.83%)
Jul 21, 2006	24.86	24.89	24.61	24.72	329,814	-0.41(-1.63%)
Jul 20, 2006	25.91	25.95	25.13	25.13	261,007	-0.68(-2.63%)
Jul 19, 2006	25.21	25.87	25.21	25.81	515,134	+0.60(+2.38%)
Jul 18, 2006	25.21	25.34	24.81	25.21	437,611	+0.08(+0.31%)
Jul 17, 2006	25.25	25.45	25.09	25.13	298,163	-0.19(-0.74%)
Jul 14, 2006	25.51	25.51	25.00	25.32	641,738	-0.23(-0.92%)
Jul 13, 2006	25.86	25.91	25.49	25.55	374,309	-0.47(-1.81%)
Jul 12, 2006	26.38	26.39	26.00	26.02	202,750	-0.46(-1.75%)
Jul 11, 2006	26.21	26.49	26.01	26.49	350,456	+0.22(+0.85%)
Jul 10, 2006	26.38	26.57	26.20	26.27	221,099	-0.06(-0.22%)
Jul 07, 2006	26.66	26.73	26.28	26.32	254,585	-0.41(-1.52%)
Jul 06, 2006	26.76	26.96	26.56	26.73	547,244	+0.09(+0.33%)
Jul 05, 2006	26.74	26.76	26.41	26.64	1,416,045	-0.31(-1.16%)
Jul 03, 2006	26.73	26.97	26.72	26.95	291,282	+0.23(+0.85%)
Jun 30, 2006	26.69	26.76	26.42	26.73	474,308	+0.22(+0.83%)
Jun 29, 2006	25.96	26.57	25.89	26.51	778,893	+0.78(+3.04%)
Jun 28, 2006	25.68	25.73	25.41	25.72	295,869	+0.13(+0.50%)
Jun 27, 2006	26.05	26.17	25.60	25.60	1,173,386	-0.48(-1.86%)
Jun 26, 2006	26.01	26.08	25.92	26.08	272,016	+0.22(+0.85%)
Jun 23, 2006	25.60	25.97	25.57	25.86	192,200	+0.18(+0.70%)
Jun 22, 2006	25.66	25.75	25.54	25.68	318,805	-0.12(-0.48%)
Jun 21, 2006	25.38	25.93	25.38	25.80	209,631	+0.46(+1.82%)
Jun 20, 2006	25.45	25.62	25.34	25.34	246,328	-0.08(-0.31%)
Jun 19, 2006	25.93	25.93	25.40	25.42	343,575	-0.48(-1.84%)
Jun 16, 2006	26.06	26.10	25.75	25.90	534,858	-0.23(-0.88%)
Jun 15, 2006	25.54	26.15	25.50	26.13	911,003	+0.84(+3.30%)
Jun 14, 2006	25.26	25.43	25.05	25.29	674,766	+0.11(+0.45%)
Jun 13, 2006	25.43	25.77	25.08	25.18	827,058	-0.32(-1.27%)
Jun 12, 2006	26.08	26.15	25.49	25.51	758,251	-0.55(-2.12%)
Jun 09, 2006	26.38	26.53	26.04	26.06	474,308	-0.16(-0.60%)
Jun 08, 2006	26.09	26.22	25.45	26.22	1,166,047	-0.02(-0.07%)
Jun 07, 2006	26.43	26.74	26.24	26.24	266,970	-0.21(-0.78%)
Jun 06, 2006	26.65	26.65	26.16	26.44	619,261	-0.14(-0.52%)
Jun 05, 2006	27.26	27.26	26.56	26.58	455,042	-0.74(-2.70%)
Jun 02, 2006	27.54	27.54	27.15	27.32	323,392	+0.01(+0.03%)
Jun 01, 2006	26.92	27.32	26.88	27.31	252,750	+0.49(+1.81%)
May 31, 2006	26.55	26.87	26.52	26.83	252,291	+0.32(+1.20%)
May 30, 2006	27.06	27.06	26.48	26.51	195,411	-0.66(-2.43%)
May 26, 2006	27.17	27.23	26.96	27.17	370,639	+0.12(+0.46%)
May 25, 2006	26.75	27.04	26.67	27.04	364,217	+0.45(+1.71%)
May 24, 2006	26.43	26.76	25.95	26.59	607,335	+0.04(+0.16%)
May 23, 2006	27.00	27.16	26.55	26.55	453,207	-0.17(-0.65%)
May 22, 2006	26.76	26.94	26.40	26.72	1,214,212	-0.24(-0.89%)
May 19, 2006	26.88	27.05	26.57	26.96	736,233	+0.15(+0.54%)
May 18, 2006	27.28	27.39	26.82	26.82	542,656	-0.37(-1.36%)
May 17, 2006	27.29	27.54	27.11	27.18	873,847	-0.41(-1.49%)
May 16, 2006	27.60	27.71	27.49	27.60	305,502	+0.02(+0.06%)
May 15, 2006	27.29	27.59	27.23	27.58	471,097	+0.05(+0.17%)
May 12, 2006	27.94	27.94	27.51	27.53	513,299	-0.58(-2.06%)
May 11, 2006	28.76	28.76	28.11	28.11	388,988	-0.62(-2.15%)
May 10, 2006	28.68	28.81	28.60	28.73	500,914	-0.07(-0.23%)
May 09, 2006	28.74	28.84	28.73	28.80	255,044	+0.01(+0.03%)
May 08, 2006	28.72	28.83	28.62	28.79	179,815	-0.01(-0.03%)
May 05, 2006	28.54	28.86	28.54	28.80	262,383	+0.37(+1.29%)
May 04, 2006	28.23	28.44	28.21	28.43	216,512	+0.24(+0.85%)
May 03, 2006	28.26	28.29	28.05	28.19	248,622	-0.11(-0.39%)
May 02, 2006	28.14	28.31	28.05	28.30	318,805	+0.25(+0.89%)

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.