Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.01	34.01	33.88	33.96	5,249	-0.23(-0.66%)
Jul 28, 2006	33.88	34.20	33.88	34.19	42,582	+0.64(+1.92%)
Jul 27, 2006	34.00	34.00	33.55	33.55	8,603	-0.34(-0.99%)
Jul 26, 2006	33.83	33.89	33.79	33.88	1,020	+0.01(+0.04%)
Jul 25, 2006	33.76	33.93	33.75	33.87	5,978	+0.04(+0.12%)
Jul 24, 2006	33.68	33.83	33.68	33.83	2,479	+0.28(+0.84%)
Jul 21, 2006	33.70	33.70	33.55	33.55	1,458	-0.17(-0.51%)
Jul 20, 2006	33.88	33.90	33.72	33.72	1,604	-0.16(-0.49%)
Jul 19, 2006	33.26	33.90	33.26	33.88	3,937	+0.73(+2.21%)
Jul 18, 2006	33.15	33.15	32.92	33.15	54,977	+0.15(+0.46%)
Jul 17, 2006	32.87	33.00	32.87	33.00	583	+0.15(+0.46%)
Jul 14, 2006	32.68	32.85	32.68	32.85	2,333	+0.18(+0.55%)
Jul 13, 2006	32.91	32.91	32.67	32.67	437	-0.27(-0.83%)
Jul 12, 2006	33.18	33.18	32.94	32.94	2,624	-0.33(-0.99%)
Jul 11, 2006	33.00	33.28	32.98	33.27	22,311	+0.08(+0.23%)
Jul 10, 2006	33.20	33.20	33.20	33.20	291	+0.07(+0.21%)
Jul 07, 2006	33.35	33.35	33.13	33.13	2,041	+0.01(+0.02%)
Jul 06, 2006	33.18	33.28	33.12	33.12	2,770	+0.01(+0.04%)
Jul 05, 2006	33.35	33.35	33.10	33.11	2,624	-0.35(-1.05%)
Jul 03, 2006	33.29	33.46	33.29	33.46	729	+0.15(+0.45%)
Jun 30, 2006	33.40	33.40	33.28	33.31	1,020	-0.04(-0.12%)
Jun 29, 2006	33.04	33.35	33.02	33.35	1,166	+0.51(+1.57%)
Jun 28, 2006	32.83	32.83	32.76	32.83	291	+0.09(+0.27%)
Jun 27, 2006	32.85	32.85	32.74	32.74	44,769	-0.18(-0.54%)
Jun 26, 2006	32.65	32.92	32.65	32.92	5,541	+0.29(+0.90%)
Jun 23, 2006	32.63	32.63	32.63	32.63	729	-0.33(-1.00%)
Jun 22, 2006	33.07	33.07	32.93	32.96	1,312	-0.24(-0.72%)
Jun 21, 2006	33.07	33.27	33.07	33.20	1,749	+0.12(+0.37%)
Jun 20, 2006	33.18	33.18	33.07	33.07	1,749	+0.00(+0.00%)
Jun 19, 2006	33.31	33.31	33.07	33.07	5,395	-0.19(-0.56%)
Jun 16, 2006	33.43	33.46	33.26	33.26	4,958	-0.21(-0.61%)
Jun 15, 2006	33.01	33.47	33.01	33.46	4,229	+0.56(+1.71%)
Jun 14, 2006	33.26	33.26	32.64	32.90	5,541	-0.40(-1.21%)
Jun 13, 2006	33.62	33.66	33.27	33.31	5,104	-0.29(-0.88%)
Jun 12, 2006	33.71	33.77	33.60	33.60	3,208	-0.26(-0.77%)
Jun 09, 2006	33.94	33.98	33.82	33.86	17,061	-0.05(-0.14%)
Jun 08, 2006	33.61	33.97	33.61	33.91	92,163	+0.18(+0.53%)
Jun 07, 2006	33.74	33.94	33.73	33.73	5,395	+0.25(+0.74%)
Jun 06, 2006	33.60	33.60	33.26	33.48	1,312	-0.12(-0.35%)
Jun 05, 2006	33.89	33.98	33.60	33.60	2,333	-0.51(-1.49%)
Jun 02, 2006	34.22	34.22	33.96	34.11	5,978	+0.24(+0.71%)
Jun 01, 2006	33.53	33.87	33.53	33.87	64,164	+0.40(+1.19%)
May 31, 2006	33.44	33.47	33.44	33.47	3,645	+0.11(+0.33%)
May 30, 2006	33.60	33.60	33.36	33.36	6,416	-0.32(-0.94%)
May 26, 2006	33.68	33.68	33.68	33.68	437	+0.10(+0.29%)
May 25, 2006	33.57	33.66	33.50	33.58	14,145	+0.05(+0.16%)
May 24, 2006	33.29	33.57	33.27	33.53	9,916	+0.10(+0.31%)
May 23, 2006	33.64	33.64	33.42	33.42	2,479	-0.31(-0.91%)
May 22, 2006	33.56	33.74	33.40	33.73	2,624	+0.08(+0.22%)
May 19, 2006	33.50	33.66	33.37	33.66	45,206	+0.36(+1.09%)
May 18, 2006	33.60	33.60	33.29	33.29	3,062	-0.34(-1.02%)
May 17, 2006	33.81	33.86	33.51	33.64	5,541	-0.41(-1.21%)
May 16, 2006	34.17	34.17	34.03	34.05	92,455	-0.10(-0.28%)
May 15, 2006	33.93	34.17	33.93	34.14	14,145	+0.27(+0.79%)
May 12, 2006	34.12	34.17	33.88	33.88	48,706	-0.24(-0.70%)
May 11, 2006	34.42	34.42	34.04	34.12	5,978	-0.39(-1.13%)
May 10, 2006	34.44	34.53	34.36	34.51	47,102	+0.01(+0.02%)
May 09, 2006	34.51	34.55	34.44	34.50	7,437	-0.03(-0.10%)

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.