Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.46	23.80	23.34	23.34	387,228	-0.63(-2.63%)
Jul 28, 2006	23.45	23.97	23.45	23.97	1,269,363	+0.48(+2.04%)
Jul 27, 2006	23.33	23.86	23.33	23.49	287,618	+0.05(+0.21%)
Jul 26, 2006	23.08	23.45	23.08	23.44	398,087	+0.32(+1.38%)
Jul 25, 2006	23.37	23.37	23.02	23.12	545,412	-0.18(-0.77%)
Jul 24, 2006	23.40	23.40	23.05	23.30	222,880	-0.14(-0.60%)
Jul 21, 2006	23.40	23.49	23.07	23.44	1,726,916	+0.23(+0.99%)
Jul 20, 2006	23.00	23.28	22.76	23.21	423,041	+0.22(+0.96%)
Jul 19, 2006	22.43	23.00	22.35	22.99	594,615	+0.62(+2.77%)
Jul 18, 2006	22.75	22.78	22.25	22.37	766,540	-0.51(-2.23%)
Jul 17, 2006	22.90	23.15	22.72	22.88	353,641	-0.14(-0.61%)
Jul 14, 2006	22.91	23.12	22.80	23.02	300,688	+0.01(+0.04%)
Jul 13, 2006	23.09	23.24	22.95	23.01	549,490	-0.05(-0.22%)
Jul 12, 2006	23.70	23.70	23.04	23.06	206,023	-0.69(-2.91%)
Jul 11, 2006	23.68	24.03	23.67	23.75	669,539	+0.06(+0.25%)
Jul 10, 2006	23.80	23.99	23.51	23.69	143,149	-0.31(-1.29%)
Jul 07, 2006	23.61	24.00	23.34	24.00	311,572	+0.39(+1.65%)
Jul 06, 2006	23.00	23.75	23.00	23.61	428,889	+0.61(+2.65%)
Jul 05, 2006	23.28	23.47	23.00	23.00	555,554	-0.06(-0.26%)
Jul 03, 2006	23.06	23.06	23.06	23.06	0	+0.00(+0.00%)
Jun 30, 2006	23.02	23.28	23.00	23.06	305,421	-0.01(-0.04%)
Jun 29, 2006	23.07	23.07	23.07	23.07	0	+0.30(+1.32%)
Jun 28, 2006	22.89	22.98	22.63	22.77	618,079	-0.13(-0.57%)
Jun 27, 2006	22.80	23.04	22.79	22.90	432,204	-0.24(-1.04%)
Jun 23, 2006	23.05	23.16	22.77	23.14	238,008	+0.11(+0.48%)
Jun 22, 2006	23.11	23.36	23.03	23.03	477,947	-0.28(-1.20%)
Jun 21, 2006	22.88	23.34	22.84	23.31	461,682	+0.43(+1.88%)
Jun 20, 2006	23.33	23.33	22.76	22.88	372,703	-0.31(-1.34%)
Jun 19, 2006	23.31	23.40	23.18	23.19	236,485	-0.20(-0.86%)
Jun 16, 2006	23.89	23.99	23.37	23.39	1,133,539	-0.60(-2.50%)
Jun 15, 2006	23.86	24.10	23.85	23.99	358,107	-0.01(-0.04%)
Jun 14, 2006	23.98	24.25	23.66	24.00	488,702	-0.03(-0.12%)
Jun 13, 2006	23.16	24.54	23.16	24.03	976,481	+0.34(+1.44%)
Jun 12, 2006	24.00	24.38	23.33	23.69	997,878	-0.29(-1.21%)
Jun 09, 2006	23.75	24.24	23.63	23.98	533,197	+0.38(+1.61%)
Jun 08, 2006	23.60	23.80	23.15	23.60	464,579	-0.06(-0.25%)
Jun 07, 2006	23.35	23.82	23.20	23.66	781,715	+0.09(+0.38%)
Jun 06, 2006	23.36	23.66	23.20	23.57	402,829	+0.19(+0.81%)
Jun 05, 2006	23.49	23.66	23.35	23.38	276,451	+0.00(+0.00%)
Jun 02, 2006	23.39	23.75	23.34	23.38	460,176	-0.01(-0.04%)
Jun 01, 2006	23.15	23.96	23.15	23.39	424,254	+0.09(+0.39%)
May 31, 2006	23.71	24.04	23.11	23.30	719,199	-0.35(-1.48%)
May 30, 2006	24.06	24.18	23.61	23.65	537,413	-0.60(-2.47%)
May 26, 2006	24.38	24.38	23.95	24.25	239,908	+0.00(+0.00%)
May 25, 2006	23.55	24.25	23.48	24.25	472,450	+0.80(+3.41%)
May 24, 2006	24.51	24.55	23.39	23.45	634,803	-1.16(-4.71%)
May 23, 2006	24.62	24.68	24.44	24.61	367,083	-0.14(-0.57%)
May 22, 2006	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
May 19, 2006	24.60	25.00	24.53	24.75	535,653	+0.14(+0.57%)
May 18, 2006	24.51	24.74	24.45	24.61	832,213	+0.11(+0.45%)
May 17, 2006	24.50	24.69	24.31	24.50	739,068	+0.04(+0.16%)
May 16, 2006	24.95	24.97	24.32	24.46	766,903	-0.34(-1.37%)
May 15, 2006	23.85	24.95	23.75	24.80	1,482,579	+0.95(+3.98%)
May 12, 2006	23.45	23.85	23.32	23.85	390,100	+0.30(+1.27%)
May 11, 2006	23.79	23.87	23.50	23.55	330,331	-0.24(-1.01%)
May 10, 2006	23.55	23.94	23.55	23.79	438,006	+0.17(+0.72%)
May 09, 2006	23.69	23.89	23.54	23.62	384,463	-0.21(-0.88%)
May 08, 2006	23.36	23.83	23.36	23.83	628,421	+0.42(+1.79%)
May 05, 2006	23.40	23.49	23.25	23.41	500,708	-0.03(-0.13%)
May 04, 2006	23.46	23.50	23.31	23.44	315,795	-0.02(-0.09%)
May 03, 2006	23.30	23.60	23.16	23.46	579,474	+0.18(+0.77%)
May 02, 2006	23.74	23.74	23.16	23.28	267,197	-0.37(-1.56%)

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.