Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.79	27.91	27.38	27.38	636,005	-0.52(-1.85%)
Jul 28, 2006	27.25	28.04	27.25	27.90	815,902	+0.67(+2.46%)
Jul 27, 2006	27.48	27.75	27.15	27.23	807,768	-0.20(-0.74%)
Jul 26, 2006	27.58	27.72	27.20	27.43	618,793	-0.25(-0.89%)
Jul 25, 2006	27.79	28.00	27.40	27.68	1,396,147	-0.23(-0.82%)
Jul 24, 2006	27.66	27.92	27.53	27.91	1,475,485	+0.26(+0.95%)
Jul 21, 2006	27.48	28.04	27.38	27.64	1,698,294	+1.01(+3.79%)
Jul 20, 2006	27.40	27.53	25.58	26.64	2,094,397	-1.53(-5.42%)
Jul 19, 2006	27.36	28.35	27.27	28.16	1,144,927	+1.04(+3.85%)
Jul 18, 2006	27.42	27.51	27.01	27.12	908,091	-0.28(-1.02%)
Jul 17, 2006	27.31	27.69	27.31	27.40	830,520	-0.01(-0.03%)
Jul 14, 2006	27.20	27.53	27.06	27.41	990,612	+0.11(+0.40%)
Jul 13, 2006	27.14	27.65	27.14	27.30	1,150,350	-0.33(-1.20%)
Jul 12, 2006	28.04	28.26	27.58	27.63	1,327,890	-0.36(-1.30%)
Jul 11, 2006	27.87	28.01	27.65	27.99	826,158	+0.16(+0.58%)
Jul 10, 2006	27.96	28.17	27.72	27.83	604,057	-0.03(-0.09%)
Jul 07, 2006	28.33	28.38	27.82	27.86	856,220	-0.56(-1.97%)
Jul 06, 2006	28.59	28.71	28.26	28.42	856,927	-0.21(-0.74%)
Jul 05, 2006	28.84	28.93	28.57	28.63	924,948	-0.34(-1.17%)
Jul 03, 2006	29.21	29.21	28.76	28.97	315,232	-0.16(-0.55%)
Jun 30, 2006	28.88	29.21	28.85	29.13	1,475,485	+0.33(+1.15%)
Jun 29, 2006	28.90	29.01	28.56	28.80	1,002,872	+0.07(+0.24%)
Jun 28, 2006	28.82	28.94	28.49	28.73	1,008,885	+0.05(+0.18%)
Jun 27, 2006	29.11	29.37	28.62	28.68	753,422	-0.48(-1.63%)
Jun 26, 2006	29.27	29.41	29.10	29.15	767,568	-0.19(-0.64%)
Jun 23, 2006	29.70	29.75	29.32	29.34	915,635	-0.30(-1.00%)
Jun 22, 2006	29.82	29.94	29.51	29.64	852,565	-0.23(-0.77%)
Jun 21, 2006	29.27	29.94	29.18	29.87	1,365,614	+0.53(+1.82%)
Jun 20, 2006	29.51	29.60	29.25	29.33	699,900	-0.22(-0.75%)
Jun 19, 2006	29.56	29.68	29.35	29.55	764,267	-0.03(-0.11%)
Jun 16, 2006	29.43	29.69	29.40	29.59	569,516	+0.03(+0.09%)
Jun 15, 2006	29.10	29.71	28.88	29.56	916,107	+0.46(+1.57%)
Jun 14, 2006	28.75	29.10	28.67	29.10	982,360	+0.26(+0.91%)
Jun 13, 2006	29.43	29.57	28.79	28.84	1,088,813	-0.59(-2.02%)
Jun 12, 2006	29.81	29.96	29.43	29.43	495,129	-0.36(-1.20%)
Jun 09, 2006	29.96	30.12	29.73	29.79	536,508	-0.24(-0.79%)
Jun 08, 2006	30.44	30.55	29.80	30.03	812,837	-0.49(-1.61%)
Jun 07, 2006	30.18	30.72	30.10	30.52	1,139,269	+0.29(+0.95%)
Jun 06, 2006	30.50	30.55	30.20	30.23	956,778	-0.27(-0.89%)
Jun 05, 2006	30.46	30.71	30.33	30.50	760,966	-0.12(-0.39%)
Jun 02, 2006	30.61	30.67	30.30	30.62	485,344	+0.03(+0.11%)
Jun 01, 2006	30.54	30.65	30.34	30.59	632,115	-0.02(-0.06%)
May 31, 2006	30.12	30.62	30.12	30.61	909,741	+0.50(+1.66%)
May 30, 2006	30.64	30.70	30.04	30.10	830,874	-0.67(-2.18%)
May 26, 2006	30.68	30.80	30.61	30.77	305,801	+0.14(+0.44%)
May 25, 2006	30.72	30.72	30.34	30.64	479,921	+0.03(+0.08%)
May 24, 2006	30.49	30.78	30.19	30.61	690,469	+0.01(+0.03%)
May 23, 2006	30.52	30.97	30.50	30.61	897,009	+0.11(+0.36%)
May 22, 2006	30.28	30.71	30.16	30.50	563,150	+0.01(+0.03%)
May 19, 2006	30.42	30.70	30.24	30.49	658,286	+0.15(+0.50%)
May 18, 2006	30.55	30.75	30.33	30.33	625,631	-0.31(-1.02%)
May 17, 2006	31.10	31.17	30.60	30.65	689,526	-0.66(-2.11%)
May 16, 2006	31.23	31.40	31.17	31.31	499,491	+0.15(+0.49%)
May 15, 2006	31.00	31.22	30.89	31.16	953,831	+0.16(+0.52%)
May 12, 2006	31.29	31.33	30.92	31.00	916,225	-0.39(-1.24%)
May 11, 2006	32.12	32.20	31.37	31.39	718,291	-0.87(-2.68%)
May 10, 2006	31.93	32.37	31.89	32.25	642,843	+0.25(+0.77%)
May 09, 2006	32.44	32.45	32.01	32.01	536,272	-0.43(-1.33%)
May 08, 2006	32.41	32.51	32.12	32.44	437,364	+0.05(+0.16%)
May 05, 2006	32.19	32.43	32.08	32.39	575,411	+0.21(+0.66%)
May 04, 2006	32.18	32.35	32.12	32.17	444,437	+0.16(+0.50%)
May 03, 2006	31.94	32.27	31.77	32.01	800,812	+0.04(+0.13%)
May 02, 2006	32.31	32.40	31.89	31.97	685,636	-0.31(-0.97%)

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.