Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.17	24.34	23.96	24.33	3,362,727	+0.16(+0.66%)
Jul 28, 2006	23.84	24.19	23.68	24.17	2,191,087	+0.37(+1.57%)
Jul 27, 2006	23.73	23.91	23.66	23.80	1,790,884	+0.16(+0.68%)
Jul 26, 2006	23.78	23.88	23.61	23.64	2,346,321	-0.20(-0.82%)
Jul 25, 2006	23.55	23.95	23.52	23.84	2,964,101	+0.31(+1.32%)
Jul 24, 2006	23.42	23.62	23.22	23.52	2,276,878	+0.26(+1.11%)
Jul 21, 2006	23.40	23.52	23.16	23.27	3,237,705	-0.13(-0.57%)
Jul 20, 2006	23.46	23.58	23.36	23.40	2,805,372	-0.15(-0.64%)
Jul 19, 2006	23.60	23.86	23.43	23.55	3,225,868	+0.04(+0.19%)
Jul 18, 2006	23.62	23.80	23.42	23.51	1,742,972	-0.12(-0.49%)
Jul 17, 2006	23.51	23.71	23.37	23.62	2,042,054	+0.10(+0.41%)
Jul 14, 2006	23.82	23.83	23.39	23.52	3,459,339	-0.38(-1.60%)
Jul 13, 2006	24.43	24.48	23.79	23.91	4,465,486	-0.52(-2.14%)
Jul 12, 2006	24.38	24.52	23.71	24.43	2,865,234	+0.10(+0.40%)
Jul 11, 2006	24.29	24.41	24.22	24.33	3,799,681	+0.05(+0.22%)
Jul 10, 2006	24.37	24.51	24.13	24.28	3,373,887	-0.02(-0.07%)
Jul 07, 2006	23.86	24.31	23.77	24.30	5,971,492	+0.46(+1.93%)
Jul 06, 2006	23.95	23.98	23.73	23.84	2,286,911	+0.12(+0.49%)
Jul 05, 2006	23.99	24.00	23.60	23.72	4,951,029	-0.33(-1.36%)
Jul 03, 2006	24.08	24.13	23.95	24.05	1,679,841	+0.05(+0.22%)
Jun 30, 2006	23.96	24.16	23.96	23.99	6,055,704	+0.12(+0.48%)
Jun 29, 2006	23.91	23.94	23.71	23.88	5,589,551	+0.26(+1.09%)
Jun 28, 2006	23.70	23.70	23.36	23.62	6,976,173	+0.10(+0.41%)
Jun 27, 2006	23.60	23.71	23.30	23.52	4,216,570	+0.02(+0.08%)
Jun 26, 2006	23.49	23.60	23.36	23.51	4,277,221	+0.00(+0.00%)
Jun 23, 2006	22.93	23.60	22.90	23.51	6,726,355	+0.49(+2.12%)
Jun 22, 2006	23.14	23.20	22.91	23.02	2,679,336	-0.08(-0.35%)
Jun 21, 2006	22.86	23.15	22.81	23.10	3,402,634	+0.22(+0.97%)
Jun 20, 2006	23.10	23.21	22.88	22.88	3,904,524	-0.15(-0.65%)
Jun 19, 2006	23.11	23.16	22.99	23.03	3,400,943	-0.03(-0.12%)
Jun 16, 2006	23.21	23.29	22.73	23.05	3,954,465	-0.25(-1.07%)
Jun 15, 2006	22.90	23.31	22.69	23.30	2,975,825	+0.39(+1.70%)
Jun 14, 2006	23.11	23.29	22.83	22.91	4,483,636	+0.04(+0.15%)
Jun 13, 2006	22.89	23.13	22.82	22.88	4,790,609	+0.04(+0.16%)
Jun 12, 2006	23.29	23.42	22.83	22.84	3,947,926	+0.00(+0.00%)
Jun 09, 2006	23.37	23.51	22.74	22.84	5,155,527	-0.71(-3.01%)
Jun 08, 2006	23.74	23.92	23.50	23.55	8,899,181	-0.12(-0.49%)
Jun 07, 2006	23.46	23.77	23.29	23.67	8,605,285	+0.35(+1.52%)
Jun 06, 2006	23.56	23.84	23.07	23.31	3,361,486	-0.25(-1.05%)
Jun 05, 2006	23.44	23.82	23.27	23.56	6,086,480	+0.12(+0.49%)
Jun 02, 2006	23.84	23.84	23.33	23.44	2,912,807	-0.19(-0.79%)
Jun 01, 2006	22.82	23.66	22.80	23.63	4,796,246	+0.65(+2.82%)
May 31, 2006	22.63	23.00	22.59	22.98	5,732,159	+0.35(+1.57%)
May 30, 2006	23.06	23.14	22.62	22.63	7,103,111	-0.61(-2.63%)
May 26, 2006	23.40	23.51	23.10	23.24	4,228,633	-0.09(-0.38%)
May 25, 2006	22.71	23.36	22.62	23.33	9,514,142	+0.80(+3.54%)
May 24, 2006	22.18	22.71	22.11	22.53	4,199,773	+0.49(+2.21%)
May 23, 2006	22.35	22.35	22.02	22.04	4,278,573	-0.36(-1.62%)
May 22, 2006	22.43	22.66	22.26	22.41	4,508,212	+0.04(+0.20%)
May 19, 2006	22.62	22.62	22.17	22.36	7,411,775	-0.12(-0.55%)
May 18, 2006	22.19	22.94	22.19	22.49	3,570,043	-0.40(-1.74%)
May 17, 2006	23.29	23.52	22.86	22.89	5,799,686	-0.47(-2.01%)
May 16, 2006	22.88	23.44	22.86	23.36	5,681,542	+0.59(+2.61%)
May 15, 2006	22.66	22.89	22.40	22.76	3,359,457	+0.00(+0.00%)
May 12, 2006	22.66	23.11	22.56	22.76	4,141,940	-0.23(-1.00%)
May 11, 2006	23.33	23.37	22.97	22.99	4,002,376	-0.34(-1.44%)
May 10, 2006	23.75	23.75	23.29	23.33	4,629,964	-0.33(-1.39%)
May 09, 2006	23.70	23.77	23.60	23.66	4,767,048	+0.06(+0.26%)
May 08, 2006	23.51	23.78	23.47	23.60	5,943,421	+0.20(+0.83%)
May 05, 2006	23.13	23.45	23.11	23.40	3,014,267	+0.30(+1.31%)
May 04, 2006	22.84	23.20	22.80	23.10	3,028,585	+0.26(+1.13%)
May 03, 2006	22.67	22.89	22.65	22.84	5,330,039	+0.18(+0.78%)
May 02, 2006	22.93	22.97	22.62	22.66	7,383,704	-0.20(-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.