Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.51	30.90	30.50	30.81	49,300	+0.31(+1.02%)
Jul 28, 2006	30.46	30.66	30.40	30.50	40,200	+0.05(+0.16%)
Jul 27, 2006	30.70	30.75	30.38	30.45	45,900	-0.08(-0.26%)
Jul 26, 2006	30.40	30.70	30.37	30.53	40,000	+0.08(+0.26%)
Jul 25, 2006	30.26	30.49	30.26	30.45	23,200	+0.17(+0.56%)
Jul 24, 2006	30.10	30.45	30.09	30.28	37,400	+0.14(+0.46%)
Jul 21, 2006	30.20	30.29	30.06	30.14	29,600	+0.06(+0.20%)
Jul 20, 2006	30.30	30.34	30.05	30.08	28,800	-0.01(-0.03%)
Jul 19, 2006	29.78	30.24	29.78	30.09	72,200	+0.28(+0.94%)
Jul 18, 2006	29.85	30.11	29.71	29.81	25,800	-0.01(-0.03%)
Jul 17, 2006	29.85	30.04	29.80	29.82	55,200	-0.04(-0.13%)
Jul 14, 2006	29.63	29.95	29.60	29.86	55,200	+0.27(+0.91%)
Jul 13, 2006	29.75	29.92	29.55	29.59	34,400	-0.24(-0.80%)
Jul 12, 2006	29.90	29.97	29.55	29.83	45,000	-0.02(-0.07%)
Jul 11, 2006	29.80	29.86	29.55	29.85	49,300	+0.17(+0.57%)
Jul 10, 2006	29.66	29.76	29.58	29.68	23,700	+0.08(+0.27%)
Jul 07, 2006	29.42	29.70	29.42	29.60	35,600	+0.08(+0.27%)
Jul 06, 2006	29.58	29.75	29.41	29.52	69,000	-0.08(-0.27%)
Jul 05, 2006	29.70	29.72	29.40	29.60	28,500	+0.01(+0.03%)
Jul 03, 2006	29.40	29.67	29.40	29.59	15,600	+0.17(+0.58%)
Jun 30, 2006	29.25	29.53	29.09	29.42	64,900	+0.02(+0.07%)
Jun 29, 2006	29.05	29.44	28.91	29.40	61,700	+0.20(+0.68%)
Jun 28, 2006	29.26	29.42	29.10	29.20	39,800	-0.10(-0.34%)
Jun 27, 2006	29.45	29.49	29.22	29.30	46,800	-0.10(-0.34%)
Jun 26, 2006	29.19	29.49	29.10	29.40	75,100	+0.16(+0.55%)
Jun 23, 2006	29.09	29.27	29.00	29.24	36,800	+0.04(+0.14%)
Jun 22, 2006	29.30	29.40	29.00	29.20	81,400	-0.38(-1.28%)
Jun 21, 2006	29.50	29.75	29.35	29.58	49,200	-0.13(-0.44%)
Jun 20, 2006	29.85	29.97	29.71	29.71	28,900	-0.24(-0.80%)
Jun 19, 2006	30.25	30.25	29.75	29.95	53,300	-0.30(-0.99%)
Jun 16, 2006	29.70	30.30	29.42	30.25	121,100	+0.55(+1.85%)
Jun 15, 2006	29.30	29.90	29.30	29.70	77,000	+0.50(+1.71%)
Jun 14, 2006	29.20	29.59	29.05	29.20	60,000	-0.11(-0.38%)
Jun 13, 2006	29.85	30.00	29.24	29.31	65,500	-0.69(-2.30%)
Jun 12, 2006	29.90	30.08	29.85	30.00	55,000	+0.11(+0.37%)
Jun 09, 2006	29.75	30.09	29.74	29.89	40,400	+0.25(+0.84%)
Jun 08, 2006	29.75	29.97	29.49	29.64	81,500	+0.04(+0.14%)
Jun 07, 2006	29.09	29.85	29.09	29.60	125,300	+0.50(+1.72%)
Jun 06, 2006	29.40	29.57	29.00	29.10	46,300	-0.19(-0.65%)
Jun 05, 2006	29.40	29.74	29.16	29.29	65,700	+0.03(+0.10%)
Jun 02, 2006	29.20	29.52	29.09	29.26	36,300	+0.11(+0.38%)
Jun 01, 2006	28.97	29.19	28.88	29.15	32,500	+0.15(+0.52%)
May 31, 2006	28.63	29.08	28.63	29.00	61,800	+0.37(+1.29%)
May 30, 2006	28.80	29.00	28.60	28.63	44,000	-0.05(-0.17%)
May 26, 2006	28.49	28.70	28.40	28.68	38,900	+0.32(+1.13%)
May 25, 2006	28.45	28.52	28.28	28.36	59,700	+0.03(+0.11%)
May 24, 2006	28.85	28.97	28.27	28.33	59,500	-0.37(-1.29%)
May 23, 2006	28.55	29.21	28.55	28.70	67,500	+0.27(+0.95%)
May 22, 2006	28.92	29.15	28.43	28.43	80,200	-0.45(-1.56%)
May 19, 2006	29.00	29.40	28.80	28.88	73,400	+0.13(+0.45%)
May 18, 2006	29.10	29.10	28.73	28.75	52,800	+0.00(+0.00%)
May 17, 2006	29.10	29.16	28.57	28.75	68,200	-0.30(-1.03%)
May 16, 2006	29.09	29.15	28.78	29.05	37,900	+0.05(+0.17%)
May 15, 2006	29.45	29.45	28.75	29.00	68,600	+0.03(+0.10%)
May 12, 2006	29.30	29.50	28.95	28.97	63,000	-0.54(-1.83%)
May 11, 2006	29.56	29.66	29.35	29.51	38,900	-0.07(-0.24%)
May 10, 2006	29.75	29.99	29.45	29.58	65,500	-0.31(-1.04%)
May 09, 2006	30.05	30.13	29.75	29.89	61,200	-0.21(-0.70%)
May 08, 2006	30.06	30.18	29.92	30.10	68,700	-0.31(-1.02%)
May 05, 2006	30.20	30.46	30.15	30.41	63,300	+0.16(+0.53%)
May 04, 2006	30.10	30.40	30.02	30.25	73,100	+0.15(+0.50%)
May 03, 2006	30.45	30.55	30.01	30.10	65,900	-0.25(-0.82%)
May 02, 2006	30.30	30.63	30.22	30.35	79,400	+0.00(+0.00%)

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.