Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.98	23.12	22.82	23.06	12,919,851	+0.08(+0.35%)
Jul 28, 2006	22.81	23.25	22.78	22.98	14,399,167	+0.38(+1.68%)
Jul 27, 2006	23.03	23.17	22.51	22.60	17,457,764	-0.45(-1.96%)
Jul 26, 2006	23.25	23.25	22.92	23.05	14,048,232	-0.36(-1.53%)
Jul 25, 2006	22.88	23.47	22.80	23.41	16,519,530	+0.42(+1.82%)
Jul 24, 2006	22.68	23.14	22.62	22.99	14,371,164	+0.50(+2.25%)
Jul 21, 2006	22.62	22.62	22.20	22.48	21,189,778	-0.09(-0.38%)
Jul 20, 2006	22.93	23.35	22.56	22.57	26,434,680	-0.25(-1.08%)
Jul 19, 2006	22.01	22.91	21.96	22.82	29,540,550	+0.81(+3.68%)
Jul 18, 2006	22.22	22.30	21.82	22.01	37,555,144	-0.31(-1.40%)
Jul 17, 2006	22.54	22.90	22.19	22.32	21,300,282	-0.16(-0.71%)
Jul 14, 2006	22.56	22.83	22.33	22.48	24,576,578	-0.15(-0.68%)
Jul 13, 2006	22.25	22.64	22.09	22.63	31,471,972	+0.31(+1.37%)
Jul 12, 2006	22.76	22.88	22.30	22.32	38,608,852	-0.51(-2.24%)
Jul 11, 2006	23.18	23.20	22.51	22.84	32,381,452	-0.41(-1.77%)
Jul 10, 2006	23.51	23.63	23.15	23.25	19,495,024	-0.25(-1.05%)
Jul 07, 2006	23.59	23.71	23.43	23.49	21,944,340	-0.07(-0.28%)
Jul 06, 2006	23.55	23.73	23.51	23.56	16,160,013	-0.04(-0.17%)
Jul 05, 2006	23.77	23.77	23.51	23.60	21,077,768	-0.16(-0.67%)
Jul 03, 2006	23.82	23.90	23.71	23.76	11,960,990	-0.01(-0.06%)
Jun 30, 2006	24.22	24.24	23.67	23.77	36,218,700	-0.45(-1.84%)
Jun 29, 2006	24.05	24.28	23.81	24.22	30,212,460	+0.20(+0.83%)
Jun 28, 2006	24.09	24.21	23.91	24.02	40,579,716	-0.14(-0.58%)
Jun 27, 2006	24.28	24.38	24.11	24.16	15,104,650	-0.18(-0.74%)
Jun 26, 2006	24.08	24.44	24.08	24.34	11,283,962	+0.15(+0.63%)
Jun 23, 2006	24.14	25.77	24.13	24.18	12,227,767	-0.05(-0.19%)
Jun 22, 2006	24.54	24.54	24.15	24.23	15,137,018	-0.12(-0.49%)
Jun 21, 2006	24.12	24.49	24.12	24.35	12,968,629	+0.16(+0.66%)
Jun 20, 2006	24.38	24.44	24.07	24.19	19,743,282	-0.29(-1.19%)
Jun 19, 2006	24.52	24.73	24.43	24.48	14,859,402	-0.03(-0.14%)
Jun 16, 2006	24.78	25.03	24.48	24.52	22,680,386	-0.31(-1.23%)
Jun 15, 2006	24.60	24.91	24.36	24.82	30,662,608	+0.41(+1.69%)
Jun 14, 2006	24.00	24.45	23.99	24.41	16,699,137	+0.31(+1.27%)
Jun 13, 2006	23.98	24.51	23.94	24.10	18,942,048	+0.02(+0.08%)
Jun 12, 2006	24.51	24.55	24.05	24.08	16,723,978	-0.46(-1.87%)
Jun 09, 2006	24.64	24.84	24.42	24.54	16,212,405	-0.20(-0.81%)
Jun 08, 2006	24.29	24.84	24.26	24.74	19,913,104	+0.36(+1.47%)
Jun 07, 2006	24.54	24.83	24.34	24.38	17,570,226	-0.23(-0.94%)
Jun 06, 2006	24.95	25.00	24.31	24.62	26,643,494	-0.27(-1.07%)
Jun 05, 2006	25.07	25.31	24.87	24.88	17,512,716	-0.36(-1.42%)
Jun 02, 2006	25.51	25.74	25.11	25.24	18,831,092	-0.37(-1.43%)
Jun 01, 2006	25.21	25.65	25.17	25.61	17,526,266	+0.29(+1.13%)
May 31, 2006	25.09	25.33	24.98	25.32	18,144,428	+0.28(+1.11%)
May 30, 2006	25.41	25.47	25.04	25.04	17,342,292	-0.64(-2.51%)
May 26, 2006	25.57	25.96	25.57	25.69	13,903,552	+0.18(+0.70%)
May 25, 2006	25.48	25.51	25.19	25.51	14,160,393	+0.26(+1.03%)
May 24, 2006	25.11	25.36	24.96	25.25	22,355,948	+0.11(+0.45%)
May 23, 2006	25.62	25.71	25.07	25.13	16,259,227	-0.43(-1.69%)
May 22, 2006	25.57	25.69	25.28	25.57	16,382,980	-0.30(-1.16%)
May 19, 2006	25.63	25.98	25.59	25.86	18,055,002	+0.35(+1.38%)
May 18, 2006	25.57	25.96	25.39	25.51	24,092,404	+0.27(+1.05%)
May 17, 2006	25.42	25.47	24.78	25.25	43,865,496	-0.29(-1.14%)
May 16, 2006	26.30	26.30	25.36	25.54	46,523,928	-1.36(-5.06%)
May 15, 2006	26.54	26.90	26.26	26.90	14,533,759	+0.33(+1.25%)
May 12, 2006	26.92	26.98	26.34	26.57	17,564,204	-0.48(-1.77%)
May 11, 2006	27.27	27.43	26.93	27.05	13,684,651	-0.33(-1.19%)
May 10, 2006	27.43	27.47	27.13	27.37	11,249,335	-0.10(-0.36%)
May 09, 2006	27.30	27.64	27.25	27.47	12,583,369	+0.23(+0.85%)
May 08, 2006	27.33	27.53	27.15	27.24	10,582,694	-0.19(-0.68%)
May 05, 2006	27.01	27.55	26.88	27.43	16,958,086	+0.68(+2.56%)
May 04, 2006	26.85	26.90	26.63	26.74	13,943,448	-0.07(-0.27%)
May 03, 2006	26.70	26.95	26.60	26.81	9,142,371	+0.11(+0.42%)
May 02, 2006	27.17	27.20	26.66	26.70	12,233,187	-0.23(-0.84%)

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.