Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.65	25.70	25.45	25.48	268,778	-0.29(-1.13%)
Jul 28, 2006	25.56	25.82	25.54	25.77	429,540	+0.42(+1.65%)
Jul 27, 2006	25.59	25.73	25.33	25.35	277,779	-0.10(-0.40%)
Jul 26, 2006	25.15	25.58	25.11	25.46	209,085	+0.04(+0.17%)
Jul 25, 2006	25.25	25.48	25.16	25.41	233,562	+0.11(+0.45%)
Jul 24, 2006	25.08	25.39	25.08	25.30	1,115,857	+0.54(+2.17%)
Jul 21, 2006	24.80	24.85	24.63	24.76	166,920	-0.03(-0.13%)
Jul 20, 2006	25.10	25.14	24.76	24.79	318,049	-0.15(-0.61%)
Jul 19, 2006	24.21	25.00	24.21	24.94	289,939	+0.84(+3.47%)
Jul 18, 2006	24.25	24.25	23.89	24.11	174,974	+0.04(+0.18%)
Jul 17, 2006	23.99	24.12	23.88	24.06	191,398	-0.25(-1.04%)
Jul 14, 2006	24.44	24.44	24.07	24.32	160,919	-0.16(-0.65%)
Jul 13, 2006	24.72	24.73	24.41	24.47	261,830	-0.35(-1.40%)
Jul 12, 2006	25.14	25.14	24.82	24.82	178,922	-0.73(-2.87%)
Jul 11, 2006	25.35	25.65	25.22	25.56	219,823	+0.21(+0.82%)
Jul 10, 2006	25.39	25.52	25.31	25.35	181,607	-0.18(-0.69%)
Jul 07, 2006	25.74	25.82	25.44	25.53	199,767	+0.16(+0.65%)
Jul 06, 2006	25.29	25.44	25.24	25.36	156,024	+0.05(+0.20%)
Jul 05, 2006	25.27	25.33	25.11	25.31	162,656	+0.08(+0.30%)
Jul 03, 2006	25.17	25.27	25.03	25.23	103,437	+0.24(+0.96%)
Jun 30, 2006	25.01	25.13	24.83	24.99	159,340	+0.04(+0.15%)
Jun 29, 2006	24.35	25.01	24.31	24.96	192,029	+0.89(+3.71%)
Jun 28, 2006	24.06	24.13	23.90	24.06	168,973	+0.08(+0.32%)
Jun 27, 2006	24.20	24.24	23.97	23.99	191,398	-0.33(-1.35%)
Jun 26, 2006	24.19	24.34	24.13	24.32	159,814	+0.04(+0.18%)
Jun 23, 2006	24.16	24.34	24.02	24.27	224,245	-0.23(-0.93%)
Jun 22, 2006	24.55	24.65	24.27	24.50	151,602	-0.21(-0.85%)
Jun 21, 2006	24.42	24.83	24.39	24.71	242,248	+0.16(+0.64%)
Jun 20, 2006	24.54	24.70	24.37	24.55	119,071	+0.16(+0.65%)
Jun 19, 2006	24.73	24.73	24.31	24.39	164,078	-0.52(-2.08%)
Jun 16, 2006	24.91	25.13	24.82	24.91	214,138	-0.10(-0.40%)
Jun 15, 2006	24.72	25.14	24.72	25.01	308,258	+0.78(+3.21%)
Jun 14, 2006	24.44	24.55	23.94	24.23	399,219	+0.86(+3.68%)
Jun 13, 2006	23.81	23.93	23.33	23.37	280,622	-0.80(-3.33%)
Jun 12, 2006	24.40	24.51	24.16	24.18	184,765	-0.17(-0.70%)
Jun 09, 2006	24.59	24.68	24.35	24.35	282,043	-0.41(-1.64%)
Jun 08, 2006	24.92	24.96	24.39	24.75	588,564	+0.19(+0.77%)
Jun 07, 2006	24.70	25.08	24.53	24.56	245,564	+0.22(+0.91%)
Jun 06, 2006	24.39	24.40	24.14	24.34	195,661	-0.03(-0.10%)
Jun 05, 2006	24.67	24.73	24.30	24.37	213,032	-0.61(-2.46%)
Jun 02, 2006	24.89	25.01	24.77	24.98	177,185	+0.34(+1.36%)
Jun 01, 2006	24.36	24.66	24.34	24.65	185,555	+0.65(+2.69%)
May 31, 2006	23.99	24.18	23.85	24.00	157,445	+0.20(+0.85%)
May 30, 2006	24.08	24.10	23.77	23.80	434,277	-0.42(-1.73%)
May 26, 2006	24.04	24.23	23.90	24.21	148,128	+0.12(+0.50%)
May 25, 2006	23.87	24.12	23.85	24.09	157,129	+0.53(+2.26%)
May 24, 2006	23.61	23.72	23.38	23.56	206,874	-0.22(-0.91%)
May 23, 2006	23.90	24.23	23.75	23.78	367,477	-0.06(-0.24%)
May 22, 2006	23.80	23.94	23.43	23.84	225,192	-0.22(-0.92%)
May 19, 2006	24.09	24.14	23.82	24.06	148,128	+0.06(+0.26%)
May 18, 2006	24.22	24.39	23.99	23.99	216,033	-0.06(-0.24%)
May 17, 2006	24.72	24.80	23.96	24.05	278,885	-0.63(-2.57%)
May 16, 2006	24.96	24.99	24.53	24.68	267,199	+0.20(+0.80%)
May 15, 2006	24.23	24.57	24.19	24.49	193,766	+0.15(+0.62%)
May 12, 2006	24.82	24.94	24.25	24.34	193,766	-0.45(-1.81%)
May 11, 2006	25.04	25.04	24.76	24.78	114,017	-0.34(-1.34%)
May 10, 2006	25.08	25.14	24.98	25.12	147,654	-0.05(-0.20%)
May 09, 2006	25.18	25.23	25.10	25.17	126,967	-0.01(-0.05%)
May 08, 2006	25.28	25.39	25.14	25.18	195,503	-0.39(-1.51%)
May 05, 2006	25.35	25.58	25.29	25.57	237,826	+0.47(+1.89%)
May 04, 2006	24.91	25.12	24.87	25.10	189,187	+0.07(+0.28%)
May 03, 2006	24.90	25.04	24.89	25.03	160,919	-0.03(-0.10%)
May 02, 2006	24.98	25.11	24.91	25.05	165,341	+0.29(+1.18%)

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.