Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	28.08	28.12	27.39	27.60	82,467	-0.42(-1.50%)
Jul 28, 2006	27.62	28.20	27.53	28.02	111,574	+0.26(+0.94%)
Jul 27, 2006	27.72	27.99	27.66	27.76	136,002	+0.60(+2.21%)
Jul 26, 2006	27.06	27.36	26.67	27.16	162,510	+0.17(+0.64%)
Jul 25, 2006	27.13	27.19	26.49	26.99	210,674	-0.14(-0.51%)
Jul 24, 2006	26.44	27.24	26.35	27.13	196,120	+1.21(+4.68%)
Jul 21, 2006	26.04	26.35	25.90	25.92	115,212	-0.12(-0.44%)
Jul 20, 2006	26.81	26.94	26.03	26.03	209,634	-0.47(-1.79%)
Jul 19, 2006	25.02	26.72	25.02	26.50	220,202	+1.40(+5.56%)
Jul 18, 2006	24.99	25.36	24.99	25.11	151,595	+0.23(+0.93%)
Jul 17, 2006	25.11	25.45	24.88	24.88	151,248	-0.62(-2.44%)
Jul 14, 2006	25.63	25.74	25.18	25.50	129,072	+0.18(+0.73%)
Jul 13, 2006	26.25	26.26	25.23	25.32	403,330	-1.67(-6.18%)
Jul 12, 2006	27.27	27.45	26.75	26.98	208,248	-0.14(-0.51%)
Jul 11, 2006	26.76	27.12	26.52	27.12	181,048	+0.34(+1.27%)
Jul 10, 2006	26.72	27.21	26.64	26.78	116,425	+0.33(+1.27%)
Jul 07, 2006	26.93	27.26	26.45	26.45	213,619	-0.33(-1.25%)
Jul 06, 2006	26.66	26.98	26.41	26.78	183,993	+0.75(+2.88%)
Jul 05, 2006	27.11	27.11	25.94	26.03	287,597	-1.37(-4.99%)
Jul 03, 2006	27.11	27.50	27.05	27.40	140,160	+0.87(+3.26%)
Jun 30, 2006	26.67	27.00	25.66	26.53	301,631	-0.13(-0.50%)
Jun 29, 2006	25.34	26.70	25.34	26.67	313,758	+1.73(+6.94%)
Jun 28, 2006	24.39	24.95	24.16	24.93	171,172	+0.95(+3.95%)
Jun 27, 2006	24.42	24.50	23.95	23.99	102,045	+0.15(+0.63%)
Jun 26, 2006	23.81	23.88	23.39	23.84	113,133	-0.04(-0.17%)
Jun 23, 2006	23.85	24.50	23.68	23.88	193,868	+0.12(+0.49%)
Jun 22, 2006	24.15	24.36	23.66	23.76	177,929	-0.28(-1.15%)
Jun 21, 2006	22.94	24.56	22.94	24.04	243,591	+1.29(+5.68%)
Jun 20, 2006	22.94	23.26	22.67	22.75	371,798	+0.14(+0.61%)
Jun 19, 2006	24.65	24.76	22.61	22.61	241,339	-1.20(-5.04%)
Jun 16, 2006	24.56	24.63	23.27	23.81	253,640	-1.07(-4.29%)
Jun 15, 2006	24.18	24.98	23.52	24.88	702,882	+2.02(+8.84%)
Jun 14, 2006	20.72	22.93	20.69	22.86	624,745	+2.19(+10.61%)
Jun 13, 2006	20.92	21.85	20.36	20.66	743,250	-1.53(-6.89%)
Jun 12, 2006	23.52	23.66	21.94	22.19	406,275	-1.27(-5.41%)
Jun 09, 2006	24.53	24.62	23.32	23.46	400,558	-0.72(-2.98%)
Jun 08, 2006	25.17	25.17	23.23	24.18	1,041,762	-1.64(-6.35%)
Jun 07, 2006	25.34	26.12	25.34	25.82	260,570	-0.24(-0.91%)
Jun 06, 2006	25.97	26.55	25.26	26.06	387,390	-0.98(-3.63%)
Jun 05, 2006	28.51	28.66	27.04	27.04	290,196	-1.18(-4.19%)
Jun 02, 2006	28.54	28.80	27.94	28.22	164,589	+0.38(+1.37%)
Jun 01, 2006	27.00	27.95	26.99	27.84	140,507	+0.74(+2.75%)
May 31, 2006	27.53	27.61	26.76	27.10	81,774	+0.23(+0.86%)
May 30, 2006	28.28	28.28	26.12	26.87	344,424	-1.70(-5.96%)
May 26, 2006	27.85	28.80	27.82	28.57	357,418	+0.95(+3.43%)
May 25, 2006	26.23	27.62	26.22	27.62	221,069	+1.94(+7.55%)
May 24, 2006	25.97	26.65	25.57	25.69	415,977	-0.63(-2.41%)
May 23, 2006	25.40	26.81	25.40	26.32	422,734	+1.36(+5.43%)
May 22, 2006	26.41	26.43	24.82	24.96	864,526	-2.91(-10.46%)
May 19, 2006	27.76	27.99	26.62	27.88	429,317	-0.12(-0.41%)
May 18, 2006	29.05	29.05	27.99	27.99	314,278	-0.99(-3.43%)
May 17, 2006	30.32	30.32	28.63	28.99	496,019	-1.63(-5.33%)
May 16, 2006	29.84	30.74	29.58	30.62	321,208	+1.21(+4.12%)
May 15, 2006	29.00	29.44	28.69	29.41	826,237	-0.96(-3.16%)
May 12, 2006	30.11	30.97	28.83	30.37	1,074,507	-2.25(-6.90%)
May 11, 2006	33.82	33.84	32.44	32.62	400,558	-1.29(-3.80%)
May 10, 2006	34.55	34.55	33.77	33.90	266,287	-0.65(-1.89%)
May 09, 2006	34.37	34.57	34.07	34.56	193,695	+0.25(+0.72%)
May 08, 2006	33.97	34.52	33.88	34.31	226,786	+0.72(+2.13%)
May 05, 2006	33.56	34.23	33.48	33.59	200,798	+0.47(+1.41%)
May 04, 2006	32.61	33.16	32.52	33.13	244,631	+0.53(+1.61%)
May 03, 2006	33.02	33.10	32.47	32.60	241,339	+0.05(+0.14%)
May 02, 2006	31.57	32.90	31.55	32.55	291,929	+1.27(+4.06%)

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.