Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.46	27.58	27.06	27.06	643,604	-0.51(-1.85%)
Jul 28, 2006	26.93	27.70	26.93	27.57	825,651	+0.66(+2.46%)
Jul 27, 2006	27.15	27.42	26.83	26.91	817,419	-0.20(-0.74%)
Jul 26, 2006	27.25	27.39	26.88	27.11	626,187	-0.24(-0.89%)
Jul 25, 2006	27.46	27.67	27.08	27.35	1,412,828	-0.23(-0.82%)
Jul 24, 2006	27.34	27.59	27.21	27.58	1,493,115	+0.26(+0.95%)
Jul 21, 2006	27.15	27.71	27.06	27.32	1,718,585	+1.00(+3.79%)
Jul 20, 2006	27.08	27.20	25.27	26.32	2,119,422	-1.51(-5.42%)
Jul 19, 2006	27.03	28.01	26.95	27.83	1,158,607	+1.03(+3.85%)
Jul 18, 2006	27.09	27.18	26.69	26.80	918,941	-0.28(-1.02%)
Jul 17, 2006	26.99	27.36	26.99	27.08	840,444	-0.01(-0.03%)
Jul 14, 2006	26.87	27.21	26.74	27.08	1,002,448	+0.11(+0.40%)
Jul 13, 2006	26.82	27.33	26.82	26.97	1,164,095	-0.33(-1.20%)
Jul 12, 2006	27.70	27.93	27.25	27.30	1,343,756	-0.36(-1.30%)
Jul 11, 2006	27.54	27.68	27.33	27.66	836,030	+0.16(+0.58%)
Jul 10, 2006	27.63	27.84	27.39	27.50	611,275	-0.03(-0.09%)
Jul 07, 2006	28.00	28.05	27.49	27.53	866,450	-0.55(-1.97%)
Jul 06, 2006	28.25	28.37	27.92	28.08	867,166	-0.21(-0.74%)
Jul 05, 2006	28.50	28.59	28.23	28.29	936,000	-0.34(-1.17%)
Jul 03, 2006	28.86	28.87	28.42	28.63	318,998	-0.16(-0.55%)
Jun 30, 2006	28.54	28.86	28.51	28.79	1,493,115	+0.33(+1.15%)
Jun 29, 2006	28.56	28.67	28.22	28.46	1,014,855	+0.07(+0.24%)
Jun 28, 2006	28.48	28.60	28.16	28.39	1,020,939	+0.05(+0.18%)
Jun 27, 2006	28.77	29.02	28.28	28.34	762,424	-0.47(-1.63%)
Jun 26, 2006	28.93	29.06	28.76	28.81	776,739	-0.18(-0.64%)
Jun 23, 2006	29.35	29.40	28.98	29.00	926,576	-0.29(-1.00%)
Jun 22, 2006	29.46	29.58	29.16	29.29	862,752	-0.23(-0.77%)
Jun 21, 2006	28.92	29.58	28.84	29.51	1,381,931	+0.53(+1.82%)
Jun 20, 2006	29.16	29.25	28.90	28.99	708,263	-0.22(-0.75%)
Jun 19, 2006	29.21	29.33	29.00	29.20	773,399	-0.03(-0.11%)
Jun 16, 2006	29.09	29.34	29.05	29.24	576,321	+0.03(+0.09%)
Jun 15, 2006	28.76	29.36	28.54	29.21	927,053	+0.45(+1.57%)
Jun 14, 2006	28.41	28.76	28.33	28.76	994,098	+0.26(+0.91%)
Jun 13, 2006	29.09	29.22	28.45	28.50	1,101,822	-0.59(-2.02%)
Jun 12, 2006	29.46	29.61	29.09	29.09	501,045	-0.35(-1.20%)
Jun 09, 2006	29.61	29.77	29.38	29.44	542,918	-0.23(-0.79%)
Jun 08, 2006	30.08	30.19	29.45	29.67	822,549	-0.49(-1.61%)
Jun 07, 2006	29.82	30.36	29.74	30.16	1,152,881	+0.29(+0.95%)
Jun 06, 2006	30.14	30.19	29.84	29.88	968,210	-0.27(-0.89%)
Jun 05, 2006	30.10	30.34	29.97	30.14	770,059	-0.12(-0.39%)
Jun 02, 2006	30.24	30.31	29.94	30.26	491,143	+0.03(+0.11%)
Jun 01, 2006	30.18	30.29	29.98	30.23	639,668	-0.02(-0.06%)
May 31, 2006	29.77	30.26	29.77	30.24	920,611	+0.49(+1.66%)
May 30, 2006	30.28	30.34	29.68	29.75	840,801	-0.66(-2.18%)
May 26, 2006	30.32	30.44	30.24	30.41	309,455	+0.13(+0.44%)
May 25, 2006	30.36	30.36	29.98	30.28	485,656	+0.03(+0.08%)
May 24, 2006	30.13	30.42	29.83	30.25	698,719	+0.01(+0.03%)
May 23, 2006	30.16	30.60	30.14	30.24	907,727	+0.11(+0.36%)
May 22, 2006	29.93	30.34	29.80	30.14	569,879	+0.01(+0.03%)
May 19, 2006	30.06	30.34	29.88	30.13	666,151	+0.15(+0.50%)
May 18, 2006	30.19	30.39	29.97	29.98	633,106	-0.31(-1.02%)
May 17, 2006	30.73	30.81	30.24	30.29	697,765	-0.65(-2.11%)
May 16, 2006	30.86	31.03	30.81	30.94	505,459	+0.15(+0.49%)
May 15, 2006	30.63	30.85	30.52	30.79	965,228	+0.16(+0.52%)
May 12, 2006	30.92	30.96	30.55	30.63	927,172	-0.39(-1.24%)
May 11, 2006	31.74	31.82	31.00	31.02	726,873	-0.86(-2.68%)
May 10, 2006	31.55	31.99	31.52	31.87	650,524	+0.24(+0.77%)
May 09, 2006	32.05	32.07	31.63	31.63	542,679	-0.43(-1.33%)
May 08, 2006	32.03	32.13	31.74	32.05	442,590	+0.05(+0.16%)
May 05, 2006	31.81	32.05	31.70	32.00	582,286	+0.21(+0.66%)
May 04, 2006	31.80	31.97	31.74	31.79	449,747	+0.16(+0.50%)
May 03, 2006	31.56	31.89	31.39	31.64	810,381	+0.04(+0.13%)
May 02, 2006	31.93	32.02	31.52	31.59	693,828	-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.