Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.62	27.75	27.53	27.60	385,018	-0.14(-0.50%)
Jul 28, 2006	27.49	27.88	27.49	27.74	384,504	+0.59(+2.19%)
Jul 27, 2006	27.55	27.66	27.13	27.14	526,786	+0.36(+1.33%)
Jul 26, 2006	26.52	26.95	26.44	26.79	422,560	+0.23(+0.88%)
Jul 25, 2006	26.33	26.59	26.25	26.55	587,985	-0.12(-0.44%)
Jul 24, 2006	26.15	26.74	26.15	26.67	391,018	+0.58(+2.21%)
Jul 21, 2006	26.37	26.37	25.94	26.09	658,269	-0.30(-1.15%)
Jul 20, 2006	26.71	26.71	26.36	26.40	984,318	+0.11(+0.42%)
Jul 19, 2006	25.46	26.37	25.45	26.29	476,216	+0.88(+3.47%)
Jul 18, 2006	25.48	25.49	25.15	25.40	423,246	+0.19(+0.74%)
Jul 17, 2006	25.14	25.52	25.03	25.22	729,924	-0.22(-0.87%)
Jul 14, 2006	25.47	25.47	25.23	25.44	755,981	-0.06(-0.23%)
Jul 13, 2006	25.59	25.72	25.46	25.50	679,525	-0.43(-1.66%)
Jul 12, 2006	26.23	26.29	25.91	25.93	549,414	-0.67(-2.52%)
Jul 11, 2006	26.49	26.64	26.21	26.60	605,984	-0.20(-0.76%)
Jul 10, 2006	26.84	26.93	26.70	26.80	650,212	-0.35(-1.29%)
Jul 07, 2006	27.33	27.42	27.15	27.15	589,356	+0.14(+0.52%)
Jul 06, 2006	27.03	27.18	26.95	27.01	707,125	+0.16(+0.61%)
Jul 05, 2006	26.71	26.93	26.59	26.85	350,219	-0.11(-0.41%)
Jul 03, 2006	26.96	27.03	26.75	26.96	289,364	+0.26(+0.96%)
Jun 30, 2006	26.76	26.83	26.60	26.71	497,987	+0.15(+0.57%)
Jun 29, 2006	25.81	26.58	25.76	26.55	695,125	+1.00(+3.93%)
Jun 28, 2006	25.49	25.60	25.36	25.55	506,387	+0.30(+1.18%)
Jun 27, 2006	25.52	25.52	25.25	25.25	319,192	-0.49(-1.90%)
Jun 26, 2006	25.43	25.79	25.43	25.74	424,446	+0.13(+0.52%)
Jun 23, 2006	25.50	25.72	25.38	25.61	490,102	-0.32(-1.24%)
Jun 22, 2006	25.99	26.02	25.80	25.93	481,359	-0.28(-1.07%)
Jun 21, 2006	25.95	26.27	25.85	26.21	422,046	+0.26(+1.01%)
Jun 20, 2006	25.92	26.16	25.75	25.95	330,848	+0.05(+0.18%)
Jun 19, 2006	26.30	26.31	25.85	25.90	319,534	-0.23(-0.89%)
Jun 16, 2006	26.16	26.21	25.97	26.13	303,592	+0.01(+0.04%)
Jun 15, 2006	25.79	26.19	25.74	26.12	565,528	+0.62(+2.42%)
Jun 14, 2006	25.60	25.85	25.24	25.50	479,816	+0.13(+0.51%)
Jun 13, 2006	25.68	25.82	25.20	25.38	813,065	-0.45(-1.74%)
Jun 12, 2006	26.08	26.15	25.78	25.82	455,474	-0.41(-1.56%)
Jun 09, 2006	26.32	26.52	26.21	26.23	509,301	-0.06(-0.22%)
Jun 08, 2006	26.27	26.37	25.81	26.29	725,296	-0.36(-1.34%)
Jun 07, 2006	26.61	26.99	26.47	26.65	526,958	+0.02(+0.07%)
Jun 06, 2006	26.55	26.64	26.25	26.63	673,868	-0.24(-0.89%)
Jun 05, 2006	27.36	27.36	26.85	26.87	587,813	-0.75(-2.72%)
Jun 02, 2006	27.53	27.63	27.38	27.62	557,300	+0.09(+0.34%)
Jun 01, 2006	27.03	27.56	26.85	27.53	813,751	+0.49(+1.81%)
May 31, 2006	26.54	27.08	26.53	27.04	716,553	+1.02(+3.90%)
May 30, 2006	26.41	26.42	25.93	26.02	1,076,030	-0.61(-2.28%)
May 26, 2006	26.44	26.66	26.18	26.63	711,753	+0.18(+0.68%)
May 25, 2006	26.30	26.53	26.11	26.45	702,668	+0.16(+0.62%)
May 24, 2006	26.42	26.43	25.92	26.29	915,748	-0.44(-1.64%)
May 23, 2006	26.72	26.98	26.66	26.72	782,209	+0.38(+1.46%)
May 22, 2006	26.45	26.52	25.91	26.34	647,126	-0.66(-2.46%)
May 19, 2006	27.03	27.09	26.66	27.00	628,612	+0.01(+0.04%)
May 18, 2006	27.13	27.28	26.86	26.99	480,673	+0.01(+0.02%)
May 17, 2006	27.72	27.82	26.86	26.99	959,976	-1.19(-4.22%)
May 16, 2006	28.23	28.30	27.98	28.18	472,273	+0.21(+0.75%)
May 15, 2006	27.88	28.12	27.78	27.97	523,872	-0.31(-1.09%)
May 12, 2006	28.49	28.62	28.12	28.27	611,299	-0.42(-1.46%)
May 11, 2006	28.91	28.91	28.65	28.69	526,615	-0.50(-1.70%)
May 10, 2006	29.20	29.25	28.99	29.19	422,389	-0.23(-0.77%)
May 09, 2006	29.39	29.48	29.25	29.42	319,706	-0.05(-0.18%)
May 08, 2006	29.62	29.63	29.35	29.47	554,214	-0.25(-0.84%)
May 05, 2006	29.48	29.72	29.38	29.72	524,558	+0.61(+2.10%)
May 04, 2006	29.02	29.18	28.98	29.11	335,991	-0.12(-0.40%)
May 03, 2006	29.20	29.24	29.04	29.23	438,846	-0.54(-1.80%)
May 02, 2006	29.56	29.77	29.52	29.76	370,276	+0.68(+2.33%)

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.