Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.03	24.21	23.72	24.05	5,845,565	+0.10(+0.40%)
Jul 28, 2006	24.25	24.48	23.84	23.95	6,932,255	-0.29(-1.21%)
Jul 27, 2006	24.27	24.65	24.21	24.25	5,589,641	-0.01(-0.03%)
Jul 26, 2006	24.33	24.40	24.14	24.25	6,629,799	-0.09(-0.36%)
Jul 25, 2006	24.01	24.45	23.79	24.34	4,924,729	+0.34(+1.41%)
Jul 24, 2006	23.52	24.05	23.48	24.00	4,870,442	+0.49(+2.09%)
Jul 21, 2006	23.69	23.75	23.48	23.51	5,185,551	-0.04(-0.19%)
Jul 20, 2006	23.64	23.89	23.47	23.56	5,336,847	-0.01(-0.06%)
Jul 19, 2006	23.20	23.72	23.11	23.57	6,823,001	+0.51(+2.20%)
Jul 18, 2006	23.19	23.37	22.68	23.06	20,105,866	-0.20(-0.85%)
Jul 17, 2006	23.29	23.80	23.18	23.26	5,813,864	-0.02(-0.09%)
Jul 14, 2006	23.48	23.67	23.21	23.28	7,430,088	-0.30(-1.28%)
Jul 13, 2006	23.45	24.01	23.30	23.59	9,300,196	+0.07(+0.28%)
Jul 12, 2006	23.52	23.85	23.42	23.52	9,168,356	+0.01(+0.06%)
Jul 11, 2006	22.92	23.51	22.76	23.50	8,219,221	+0.49(+2.14%)
Jul 10, 2006	22.78	23.37	22.61	23.01	8,461,539	+0.62(+2.79%)
Jul 07, 2006	22.02	22.49	21.94	22.39	3,591,776	+0.26(+1.20%)
Jul 06, 2006	22.23	22.27	21.99	22.12	3,905,660	-0.11(-0.50%)
Jul 05, 2006	22.23	22.54	22.17	22.23	3,621,573	-0.26(-1.14%)
Jul 03, 2006	22.56	22.57	22.31	22.49	2,385,492	-0.07(-0.33%)
Jun 30, 2006	22.41	22.82	22.34	22.56	7,340,563	+0.18(+0.82%)
Jun 29, 2006	21.94	22.42	21.68	22.38	7,973,093	+0.62(+2.87%)
Jun 28, 2006	21.65	22.03	21.65	21.76	6,241,628	+0.26(+1.20%)
Jun 27, 2006	21.83	22.16	21.48	21.50	4,927,859	-0.43(-1.94%)
Jun 26, 2006	21.47	21.96	21.47	21.92	3,374,901	+0.46(+2.16%)
Jun 23, 2006	21.57	21.81	21.45	21.46	3,694,363	-0.24(-1.12%)
Jun 22, 2006	21.94	21.94	21.45	21.70	7,238,247	-0.17(-0.77%)
Jun 21, 2006	22.16	22.26	21.83	21.87	4,953,437	-0.24(-1.06%)
Jun 20, 2006	21.81	22.25	21.79	22.11	5,359,024	+0.24(+1.11%)
Jun 19, 2006	22.22	22.34	21.75	21.87	4,080,494	-0.32(-1.46%)
Jun 16, 2006	21.98	22.39	21.98	22.19	7,494,443	+0.17(+0.77%)
Jun 15, 2006	21.59	22.12	21.45	22.02	6,344,487	+0.49(+2.25%)
Jun 14, 2006	21.20	21.55	21.15	21.54	5,977,405	+0.24(+1.14%)
Jun 13, 2006	21.20	21.41	20.97	21.29	9,267,406	+0.01(+0.07%)
Jun 12, 2006	21.55	21.60	21.27	21.28	7,165,593	-0.19(-0.89%)
Jun 09, 2006	21.63	21.81	21.24	21.47	5,756,856	-0.16(-0.75%)
Jun 08, 2006	21.04	21.63	20.87	21.63	8,624,671	+0.62(+2.94%)
Jun 07, 2006	20.86	21.51	20.84	21.01	6,373,467	+0.18(+0.88%)
Jun 06, 2006	21.28	21.29	20.74	20.83	6,263,941	-0.35(-1.63%)
Jun 05, 2006	21.54	21.54	21.01	21.17	5,873,593	-0.32(-1.47%)
Jun 02, 2006	21.24	21.54	21.17	21.49	7,049,536	+0.49(+2.34%)
Jun 01, 2006	20.76	21.03	20.73	21.00	5,291,812	+0.49(+2.40%)
May 31, 2006	20.54	20.58	20.37	20.51	7,520,022	+0.15(+0.76%)
May 30, 2006	20.90	20.92	20.34	20.35	5,463,244	-0.66(-3.15%)
May 26, 2006	21.17	21.17	20.80	21.01	3,927,974	-0.08(-0.38%)
May 25, 2006	20.76	21.15	20.74	21.09	8,074,864	+0.43(+2.06%)
May 24, 2006	20.90	20.90	20.22	20.67	10,921,999	-0.47(-2.23%)
May 23, 2006	21.31	22.20	21.13	21.14	8,940,869	+0.45(+2.17%)
May 22, 2006	21.02	21.13	20.69	20.69	5,775,360	-0.35(-1.64%)
May 19, 2006	21.01	21.30	20.85	21.04	8,211,601	+0.01(+0.07%)
May 18, 2006	21.22	21.34	21.01	21.02	5,193,034	-0.20(-0.94%)
May 17, 2006	21.26	21.49	21.07	21.22	5,590,730	-0.23(-1.06%)
May 16, 2006	21.87	21.90	21.42	21.45	5,221,606	-0.31(-1.42%)
May 15, 2006	21.44	21.81	21.34	21.76	4,924,049	+0.25(+1.16%)
May 12, 2006	21.97	22.07	21.30	21.51	5,532,497	-0.46(-2.08%)
May 11, 2006	22.34	22.34	21.87	21.96	3,765,657	-0.40(-1.78%)
May 10, 2006	22.49	22.49	22.09	22.36	4,187,027	-0.20(-0.88%)
May 09, 2006	22.51	22.68	22.47	22.56	3,194,217	-0.08(-0.36%)
May 08, 2006	22.83	22.92	22.46	22.64	5,156,435	-0.12(-0.52%)
May 05, 2006	22.41	22.80	22.28	22.76	5,000,785	+0.50(+2.25%)
May 04, 2006	22.58	22.59	22.05	22.26	6,285,846	+0.21(+0.93%)
May 03, 2006	22.22	22.39	21.91	22.05	5,006,636	-0.10(-0.43%)
May 02, 2006	22.05	22.22	21.90	22.15	4,688,398	+0.19(+0.87%)

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.