Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	28.89	29.08	28.45	29.08	7,639,994	+0.32(+1.10%)
Jul 28, 2006	28.09	28.99	27.94	28.76	5,960,121	+0.72(+2.57%)
Jul 27, 2006	28.10	28.59	28.03	28.04	7,539,834	+0.19(+0.66%)
Jul 26, 2006	27.63	27.95	27.19	27.86	6,185,859	+0.20(+0.72%)
Jul 25, 2006	26.42	27.73	26.34	27.66	6,218,540	+1.30(+4.94%)
Jul 24, 2006	26.09	26.38	25.86	26.36	7,237,992	+0.28(+1.06%)
Jul 21, 2006	26.62	26.65	25.89	26.08	6,570,310	-0.48(-1.79%)
Jul 20, 2006	27.66	27.77	26.56	26.56	6,067,241	-1.07(-3.88%)
Jul 19, 2006	27.38	27.85	27.13	27.63	5,257,186	+0.49(+1.80%)
Jul 18, 2006	27.25	27.56	26.77	27.14	4,840,055	+0.01(+0.05%)
Jul 17, 2006	27.61	27.73	27.04	27.13	3,706,674	-0.62(-2.24%)
Jul 14, 2006	27.52	27.78	27.05	27.75	4,557,126	+0.23(+0.84%)
Jul 13, 2006	28.24	28.24	27.51	27.52	4,688,604	-0.73(-2.57%)
Jul 12, 2006	28.98	28.98	28.11	28.24	3,601,824	-0.61(-2.11%)
Jul 11, 2006	28.59	28.92	27.89	28.85	6,085,245	+0.36(+1.25%)
Jul 10, 2006	28.92	29.27	28.22	28.49	6,454,869	+0.03(+0.09%)
Jul 07, 2006	29.41	29.41	28.35	28.47	6,487,549	+0.40(+1.41%)
Jul 06, 2006	28.42	28.70	27.79	28.07	4,905,265	+0.17(+0.62%)
Jul 05, 2006	27.76	28.04	27.24	27.90	5,715,319	-0.54(-1.91%)
Jul 03, 2006	27.56	28.88	27.43	28.44	4,966,843	+1.16(+4.24%)
Jun 30, 2006	27.46	27.73	27.26	27.28	6,324,903	+0.15(+0.56%)
Jun 29, 2006	26.77	27.40	26.41	27.13	8,736,761	+0.59(+2.22%)
Jun 28, 2006	26.13	26.60	25.70	26.54	4,778,476	+0.54(+2.06%)
Jun 27, 2006	26.37	26.75	25.87	26.01	4,815,090	-0.40(-1.53%)
Jun 26, 2006	25.71	26.44	25.47	26.41	5,822,439	+0.70(+2.72%)
Jun 23, 2006	25.45	26.05	25.41	25.71	4,546,837	+0.03(+0.13%)
Jun 22, 2006	25.63	25.96	25.55	25.68	4,419,897	-0.01(-0.05%)
Jun 21, 2006	25.84	26.31	25.61	25.69	6,471,512	-0.34(-1.32%)
Jun 20, 2006	25.41	26.11	25.38	26.03	5,468,853	+0.67(+2.66%)
Jun 19, 2006	25.84	26.20	25.02	25.36	6,374,075	-0.47(-1.82%)
Jun 16, 2006	26.31	26.37	25.62	25.83	6,629,619	-0.44(-1.66%)
Jun 15, 2006	25.78	26.37	25.38	26.27	8,331,884	+0.64(+2.50%)
Jun 14, 2006	25.59	26.04	25.18	25.62	8,016,728	+0.37(+1.47%)
Jun 13, 2006	26.44	26.44	24.75	25.25	16,062,658	-1.37(-5.16%)
Jun 12, 2006	27.76	27.86	26.44	26.63	7,341,632	-0.64(-2.35%)
Jun 09, 2006	27.23	27.65	26.95	27.27	9,977,110	+0.83(+3.12%)
Jun 08, 2006	27.40	27.40	25.32	26.44	16,590,692	-1.03(-3.75%)
Jun 07, 2006	27.65	28.07	27.26	27.48	6,885,315	-0.18(-0.65%)
Jun 06, 2006	27.59	27.79	26.60	27.65	6,757,164	+0.22(+0.82%)
Jun 05, 2006	27.96	28.15	27.34	27.43	5,417,866	-0.56(-1.98%)
Jun 02, 2006	28.88	28.91	27.67	27.98	6,378,917	-0.59(-2.06%)
Jun 01, 2006	27.91	28.65	27.57	28.57	7,900,531	+1.10(+3.99%)
May 31, 2006	27.43	27.74	27.23	27.48	7,538,624	+0.47(+1.74%)
May 30, 2006	28.49	28.49	26.90	27.01	7,873,902	-1.22(-4.33%)
May 26, 2006	27.76	28.48	27.55	28.23	7,031,318	+0.88(+3.21%)
May 25, 2006	27.10	27.59	26.92	27.35	7,491,267	+0.71(+2.68%)
May 24, 2006	26.53	27.14	26.44	26.64	8,862,793	+0.17(+0.62%)
May 23, 2006	27.10	27.50	26.42	26.47	10,925,755	+0.03(+0.13%)
May 22, 2006	26.57	26.57	25.69	26.44	12,947,563	-0.13(-0.50%)
May 19, 2006	26.44	26.60	25.65	26.57	14,537,413	+0.26(+1.01%)
May 18, 2006	27.43	28.32	26.14	26.31	15,959,018	-1.58(-5.67%)
May 17, 2006	29.10	29.11	27.76	27.89	10,088,768	-1.28(-4.40%)
May 16, 2006	28.44	29.44	27.85	29.17	13,180,110	+0.59(+2.06%)
May 15, 2006	28.16	28.82	27.27	28.58	16,161,759	-0.57(-1.95%)
May 12, 2006	30.07	30.39	28.44	29.15	17,989,450	-0.76(-2.54%)
May 11, 2006	30.07	30.87	29.55	29.91	17,866,444	+0.17(+0.56%)
May 10, 2006	30.37	30.37	29.28	29.74	14,202,286	-0.15(-0.49%)
May 09, 2006	29.08	30.24	28.78	29.89	25,796,630	+1.32(+4.63%)
May 08, 2006	27.18	28.75	27.15	28.57	14,809,297	+1.67(+6.19%)
May 05, 2006	26.95	27.41	26.72	26.90	12,657,372	+0.46(+1.75%)
May 04, 2006	27.96	28.20	26.24	26.44	24,565,208	-2.19(-7.66%)
May 03, 2006	27.69	28.82	27.03	28.63	26,219,814	+0.94(+3.39%)
May 02, 2006	25.94	27.79	25.36	27.69	29,209,330	+2.58(+10.26%)

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.