Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.98	26.14	25.69	26.01	171,172	-0.08(-0.30%)
Jul 28, 2006	25.99	26.25	25.91	26.09	262,962	+0.19(+0.73%)
Jul 27, 2006	26.37	26.50	25.77	25.90	199,786	-0.36(-1.35%)
Jul 26, 2006	26.06	26.52	25.85	26.25	223,588	+0.06(+0.24%)
Jul 25, 2006	26.20	26.70	26.16	26.19	311,326	-0.13(-0.48%)
Jul 24, 2006	25.69	26.34	25.74	26.32	293,475	+0.63(+2.46%)
Jul 21, 2006	25.34	25.79	25.16	25.69	234,602	+0.27(+1.06%)
Jul 20, 2006	25.80	25.84	25.35	25.42	273,724	-0.27(-1.05%)
Jul 19, 2006	25.31	25.69	25.31	25.69	244,604	+0.37(+1.47%)
Jul 18, 2006	25.05	25.43	24.95	25.31	227,259	+0.32(+1.26%)
Jul 17, 2006	24.86	25.24	24.79	25.00	315,504	+0.00(+0.00%)
Jul 14, 2006	24.75	25.22	24.49	25.00	266,381	+0.17(+0.67%)
Jul 13, 2006	24.94	25.33	24.78	24.83	341,839	-0.23(-0.91%)
Jul 12, 2006	25.40	25.51	25.00	25.06	238,781	-0.43(-1.70%)
Jul 11, 2006	24.83	25.52	24.80	25.50	407,801	+0.64(+2.57%)
Jul 10, 2006	24.56	25.08	24.29	24.86	370,579	+0.32(+1.32%)
Jul 07, 2006	25.20	25.35	24.25	24.53	561,755	-0.77(-3.03%)
Jul 06, 2006	25.35	25.60	25.05	25.30	301,704	+0.08(+0.31%)
Jul 05, 2006	24.82	25.24	24.71	25.22	531,496	+0.32(+1.27%)
Jul 03, 2006	24.72	25.01	24.55	24.90	187,884	+0.15(+0.61%)
Jun 30, 2006	24.73	24.75	24.34	24.75	570,744	+0.08(+0.32%)
Jun 29, 2006	24.19	24.82	24.15	24.67	583,405	+0.56(+2.33%)
Jun 28, 2006	23.80	24.14	23.64	24.11	349,688	+0.30(+1.26%)
Jun 27, 2006	23.47	23.92	23.36	23.81	520,228	+0.40(+1.72%)
Jun 26, 2006	22.97	23.47	22.97	23.41	300,691	+0.46(+2.00%)
Jun 23, 2006	22.95	23.11	22.77	22.95	218,523	+0.02(+0.07%)
Jun 22, 2006	22.99	23.20	22.74	22.94	250,175	-0.05(-0.21%)
Jun 21, 2006	22.79	23.17	22.68	22.98	238,781	+0.27(+1.18%)
Jun 20, 2006	22.91	23.04	22.58	22.72	239,034	-0.09(-0.38%)
Jun 19, 2006	23.08	23.13	22.55	22.80	290,816	-0.26(-1.13%)
Jun 16, 2006	23.32	23.50	23.03	23.06	900,556	-0.30(-1.28%)
Jun 15, 2006	22.88	23.48	22.80	23.36	261,443	+0.64(+2.82%)
Jun 14, 2006	22.51	22.78	22.19	22.72	321,582	+0.21(+0.91%)
Jun 13, 2006	22.67	23.10	22.48	22.52	350,068	-0.29(-1.28%)
Jun 12, 2006	23.10	23.22	22.79	22.81	279,295	-0.22(-0.96%)
Jun 09, 2006	23.42	23.53	22.91	23.03	253,340	-0.32(-1.39%)
Jun 08, 2006	23.30	23.46	22.63	23.36	532,509	+0.51(+2.21%)
Jun 07, 2006	22.92	23.17	22.64	22.85	481,107	-0.06(-0.24%)
Jun 06, 2006	23.02	23.05	22.56	22.91	297,146	+0.04(+0.17%)
Jun 05, 2006	23.39	23.49	22.86	22.87	370,072	-0.66(-2.79%)
Jun 02, 2006	23.62	23.65	23.20	23.52	353,740	+0.19(+0.81%)
Jun 01, 2006	23.25	23.47	23.03	23.33	627,844	+0.34(+1.48%)
May 31, 2006	22.35	23.10	22.31	22.99	615,183	+0.89(+4.04%)
May 30, 2006	22.47	22.53	22.10	22.10	168,007	-0.47(-2.10%)
May 26, 2006	22.71	22.76	22.52	22.57	122,302	-0.01(-0.03%)
May 25, 2006	22.38	22.70	22.25	22.58	230,551	+0.39(+1.74%)
May 24, 2006	21.96	22.33	21.57	22.19	239,920	+0.19(+0.86%)
May 23, 2006	22.49	22.56	21.93	22.01	216,498	-0.33(-1.48%)
May 22, 2006	22.12	22.59	21.96	22.34	334,875	+0.24(+1.07%)
May 19, 2006	21.64	22.19	21.62	22.10	306,009	+0.34(+1.56%)
May 18, 2006	21.98	22.13	21.73	21.76	207,509	-0.14(-0.65%)
May 17, 2006	22.03	22.23	21.79	21.90	190,417	-0.21(-0.96%)
May 16, 2006	22.46	22.46	22.01	22.12	188,138	-0.30(-1.34%)
May 15, 2006	22.35	22.54	22.08	22.42	215,991	-0.02(-0.11%)
May 12, 2006	22.33	22.55	22.09	22.44	269,546	+0.07(+0.32%)
May 11, 2006	22.71	22.71	22.20	22.37	282,333	-0.44(-1.94%)
May 10, 2006	22.93	23.02	22.66	22.81	162,943	-0.16(-0.69%)
May 09, 2006	22.98	23.02	22.79	22.97	161,803	-0.09(-0.38%)
May 08, 2006	22.87	23.37	22.77	23.06	201,431	+0.12(+0.52%)
May 05, 2006	23.09	23.37	22.92	22.94	254,860	-0.03(-0.14%)
May 04, 2006	22.69	23.02	22.64	22.97	314,365	+0.32(+1.39%)
May 03, 2006	22.27	22.79	22.03	22.65	435,148	+0.50(+2.25%)
May 02, 2006	22.20	22.26	21.97	22.16	195,734	+0.06(+0.25%)

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.