Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	29.20	29.21	29.11	29.19	623,612	-0.05(-0.16%)
Jul 28, 2006	28.97	29.27	28.92	29.23	425,422	+0.48(+1.68%)
Jul 27, 2006	29.01	29.01	28.62	28.75	908,929	+0.15(+0.53%)
Jul 26, 2006	28.34	28.67	28.26	28.60	483,507	+0.27(+0.96%)
Jul 25, 2006	28.30	28.41	28.12	28.33	699,250	-0.00(-0.01%)
Jul 24, 2006	28.03	28.34	28.00	28.33	379,146	+0.50(+1.79%)
Jul 21, 2006	27.86	27.92	27.74	27.83	213,828	+0.06(+0.21%)
Jul 20, 2006	28.12	28.12	27.77	27.77	611,804	-0.19(-0.69%)
Jul 19, 2006	27.10	28.01	27.10	27.97	1,148,928	+0.82(+3.04%)
Jul 18, 2006	27.31	27.31	26.87	27.14	472,656	-0.02(-0.08%)
Jul 17, 2006	27.06	27.24	27.05	27.17	335,104	-0.31(-1.14%)
Jul 14, 2006	27.70	27.72	27.39	27.48	647,548	-0.20(-0.71%)
Jul 13, 2006	27.93	28.02	27.65	27.68	1,627,329	-0.50(-1.78%)
Jul 12, 2006	28.56	28.57	28.18	28.18	834,887	-0.57(-1.98%)
Jul 11, 2006	28.53	28.76	28.36	28.75	455,422	+0.09(+0.33%)
Jul 10, 2006	28.51	28.72	28.51	28.65	1,819,455	+0.11(+0.38%)
Jul 07, 2006	28.69	28.80	28.51	28.54	254,998	-0.14(-0.49%)
Jul 06, 2006	28.54	28.70	28.46	28.69	859,143	+0.30(+1.05%)
Jul 05, 2006	28.46	28.48	28.22	28.39	502,337	-0.44(-1.51%)
Jul 03, 2006	28.72	28.86	28.65	28.82	294,253	+0.20(+0.70%)
Jun 30, 2006	28.48	28.67	28.41	28.62	701,165	+0.32(+1.12%)
Jun 29, 2006	27.46	28.31	27.45	28.31	1,961,475	+1.01(+3.70%)
Jun 28, 2006	27.29	27.31	27.13	27.30	684,250	+0.27(+1.01%)
Jun 27, 2006	27.39	27.47	27.01	27.03	251,806	-0.49(-1.77%)
Jun 26, 2006	27.35	27.55	27.26	27.51	288,508	+0.22(+0.80%)
Jun 23, 2006	27.24	27.47	27.23	27.29	396,380	-0.09(-0.34%)
Jun 22, 2006	27.37	27.51	27.22	27.39	1,243,395	-0.14(-0.50%)
Jun 21, 2006	27.18	27.59	27.15	27.52	372,763	+0.39(+1.43%)
Jun 20, 2006	27.01	27.28	26.95	27.13	450,954	+0.33(+1.23%)
Jun 19, 2006	27.26	27.27	26.77	26.81	455,103	-0.20(-0.73%)
Jun 16, 2006	27.17	27.20	26.86	27.00	559,145	-0.26(-0.94%)
Jun 15, 2006	26.92	27.33	26.92	27.26	923,610	+0.78(+2.96%)
Jun 14, 2006	26.54	26.69	26.19	26.48	1,001,163	+0.40(+1.53%)
Jun 13, 2006	26.40	26.59	26.05	26.08	1,267,012	-0.76(-2.84%)
Jun 12, 2006	27.20	27.23	26.82	26.84	332,231	-0.37(-1.36%)
Jun 09, 2006	27.35	27.51	27.10	27.21	548,294	-0.08(-0.28%)
Jun 08, 2006	27.24	27.31	26.84	27.29	1,770,307	-0.44(-1.60%)
Jun 07, 2006	27.98	28.18	27.73	27.73	178,403	-0.31(-1.12%)
Jun 06, 2006	28.07	28.14	27.79	28.04	256,913	-0.31(-1.11%)
Jun 05, 2006	28.84	28.84	28.29	28.36	425,741	-0.53(-1.84%)
Jun 02, 2006	28.91	28.98	28.69	28.89	781,271	+0.25(+0.86%)
Jun 01, 2006	28.06	28.64	28.06	28.64	576,059	+0.22(+0.78%)
May 31, 2006	28.29	28.45	28.23	28.42	236,487	+0.25(+0.90%)
May 30, 2006	28.40	28.40	28.13	28.17	490,209	-0.38(-1.32%)
May 26, 2006	28.53	28.54	28.34	28.54	381,061	+0.12(+0.43%)
May 25, 2006	28.11	28.42	27.96	28.42	260,423	+0.56(+2.02%)
May 24, 2006	27.86	27.96	27.48	27.86	433,401	-0.10(-0.37%)
May 23, 2006	28.06	28.39	27.96	27.96	612,123	+0.31(+1.11%)
May 22, 2006	27.64	27.80	27.35	27.65	1,188,821	-0.66(-2.32%)
May 19, 2006	28.18	28.33	27.97	28.31	557,868	+0.11(+0.40%)
May 18, 2006	28.43	28.58	28.17	28.20	983,610	-0.01(-0.04%)
May 17, 2006	29.05	29.11	28.08	28.21	1,408,394	-1.10(-3.76%)
May 16, 2006	29.35	29.41	29.13	29.31	459,252	+0.13(+0.43%)
May 15, 2006	29.12	29.33	28.97	29.19	888,823	-0.45(-1.52%)
May 12, 2006	29.94	30.03	29.57	29.64	629,038	-0.42(-1.40%)
May 11, 2006	30.33	30.33	30.01	30.06	644,357	-0.17(-0.57%)
May 10, 2006	30.27	30.33	30.17	30.23	391,273	-0.01(-0.04%)
May 09, 2006	30.17	30.30	30.10	30.24	558,825	+0.16(+0.54%)
May 08, 2006	30.14	30.14	30.00	30.08	535,847	-0.09(-0.30%)
May 05, 2006	29.89	30.17	29.89	30.17	356,167	+0.53(+1.80%)
May 04, 2006	29.39	29.72	29.39	29.64	317,870	+0.25(+0.84%)
May 03, 2006	29.48	29.48	29.28	29.39	496,273	-0.24(-0.80%)
May 02, 2006	29.57	29.63	29.50	29.63	713,612	+0.47(+1.61%)

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.