Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.85	26.61	24.81	26.37	152,722	+0.94(+3.68%)
Jul 28, 2006	25.31	25.54	25.17	25.44	25,361	+0.28(+1.10%)
Jul 27, 2006	25.95	26.02	25.05	25.16	60,510	-0.74(-2.86%)
Jul 26, 2006	25.43	26.47	24.96	25.90	72,502	+0.31(+1.22%)
Jul 25, 2006	25.51	25.71	24.86	25.59	79,393	+0.19(+0.74%)
Jul 24, 2006	25.07	25.41	24.91	25.40	40,661	+0.62(+2.52%)
Jul 21, 2006	24.67	25.18	24.52	24.78	36,251	+0.11(+0.44%)
Jul 20, 2006	25.23	25.38	24.39	24.67	87,526	-0.59(-2.35%)
Jul 19, 2006	24.53	25.47	24.50	25.26	45,348	+0.35(+1.40%)
Jul 18, 2006	25.01	25.11	24.91	24.91	47,002	-0.09(-0.38%)
Jul 17, 2006	25.12	25.19	24.50	25.01	48,794	-0.10(-0.40%)
Jul 14, 2006	25.16	25.57	25.09	25.11	52,791	-0.21(-0.83%)
Jul 13, 2006	25.57	25.71	25.02	25.32	82,426	-0.24(-0.94%)
Jul 12, 2006	26.30	26.36	25.31	25.56	68,918	-0.74(-2.81%)
Jul 11, 2006	26.65	26.65	25.76	26.30	50,310	-0.36(-1.33%)
Jul 10, 2006	26.31	26.72	25.83	26.65	56,650	+0.44(+1.66%)
Jul 07, 2006	26.95	26.95	26.21	26.22	58,856	-0.72(-2.67%)
Jul 06, 2006	26.48	27.08	26.48	26.94	47,140	+0.39(+1.48%)
Jul 05, 2006	26.73	26.95	26.49	26.55	87,388	-0.28(-1.03%)
Jul 03, 2006	26.67	26.87	26.41	26.82	73,191	+0.15(+0.57%)
Jun 30, 2006	25.12	26.70	24.99	26.67	180,290	+1.19(+4.67%)
Jun 29, 2006	24.52	25.48	24.18	25.48	82,012	+1.00(+4.09%)
Jun 28, 2006	24.20	24.51	24.01	24.48	52,515	+0.28(+1.17%)
Jun 27, 2006	24.06	24.45	24.01	24.20	47,691	+0.11(+0.45%)
Jun 26, 2006	24.35	24.45	23.81	24.09	35,699	-0.20(-0.84%)
Jun 23, 2006	25.03	25.03	24.29	24.29	22,191	-0.35(-1.41%)
Jun 22, 2006	25.03	25.03	24.59	24.64	57,477	-0.03(-0.12%)
Jun 21, 2006	24.33	24.79	24.30	24.67	60,096	+0.33(+1.37%)
Jun 20, 2006	24.24	24.67	24.23	24.33	35,699	+0.03(+0.12%)
Jun 19, 2006	24.77	24.83	24.28	24.30	87,388	-0.42(-1.70%)
Jun 16, 2006	24.67	25.26	24.63	24.72	205,514	-0.37(-1.47%)
Jun 15, 2006	24.91	25.42	24.91	25.09	96,899	+0.19(+0.76%)
Jun 14, 2006	25.93	25.94	24.83	24.91	84,493	-1.03(-3.97%)
Jun 13, 2006	25.91	26.20	25.50	25.94	92,626	+0.01(+0.03%)
Jun 12, 2006	26.13	26.45	25.79	25.93	93,039	-0.20(-0.78%)
Jun 09, 2006	26.26	26.64	26.08	26.13	87,526	+0.02(+0.08%)
Jun 08, 2006	25.70	26.39	25.28	26.11	83,528	+0.41(+1.58%)
Jun 07, 2006	25.39	25.81	25.25	25.70	67,677	+0.50(+1.99%)
Jun 06, 2006	25.22	25.52	24.83	25.20	36,388	-0.01(-0.06%)
Jun 05, 2006	26.31	26.62	25.21	25.22	59,821	-1.28(-4.82%)
Jun 02, 2006	26.15	26.82	26.15	26.50	81,874	+0.49(+1.87%)
Jun 01, 2006	25.76	26.29	25.68	26.01	74,293	+0.32(+1.24%)
May 31, 2006	25.46	26.01	25.36	25.69	50,586	+0.25(+1.00%)
May 30, 2006	26.26	26.37	25.43	25.44	62,853	-0.93(-3.52%)
May 26, 2006	26.23	26.59	26.23	26.36	26,326	+0.30(+1.17%)
May 25, 2006	26.19	26.50	25.68	26.06	36,940	+0.09(+0.33%)
May 24, 2006	26.14	26.30	25.68	25.97	40,523	-0.15(-0.56%)
May 23, 2006	27.24	27.37	26.05	26.12	25,775	-0.96(-3.56%)
May 22, 2006	27.09	27.21	26.70	27.08	57,064	+0.01(+0.05%)
May 19, 2006	27.17	27.42	26.49	27.07	57,753	-0.07(-0.24%)
May 18, 2006	26.88	27.32	26.60	27.13	64,921	+0.43(+1.60%)
May 17, 2006	26.97	27.02	26.26	26.71	65,334	-0.59(-2.15%)
May 16, 2006	28.24	28.25	27.20	27.29	59,131	-0.22(-0.82%)
May 15, 2006	26.88	27.79	26.88	27.52	54,169	+0.46(+1.72%)
May 12, 2006	27.39	27.57	26.30	27.05	87,801	-0.66(-2.38%)
May 11, 2006	29.27	29.27	27.68	27.71	46,175	-1.37(-4.71%)
May 10, 2006	29.14	29.42	28.81	29.09	105,445	-0.06(-0.20%)
May 09, 2006	28.98	29.48	28.77	29.14	75,396	+0.45(+1.57%)
May 08, 2006	28.48	29.57	28.33	28.69	96,623	+0.87(+3.13%)
May 05, 2006	26.92	28.11	26.81	27.82	635,151	+0.91(+3.37%)
May 04, 2006	27.29	27.56	26.92	26.92	27,705	-0.20(-0.72%)
May 03, 2006	26.70	27.28	26.48	27.11	42,453	+0.48(+1.80%)
May 02, 2006	28.22	28.29	26.52	26.63	264,508	-1.23(-4.40%)

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.