Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	29.12	29.31	29.10	29.10	34,935	-0.20(-0.68%)
Jul 28, 2006	29.03	29.65	29.03	29.30	6,925	-0.16(-0.54%)
Jul 27, 2006	29.20	29.50	29.18	29.46	501,894	+0.36(+1.24%)
Jul 26, 2006	29.25	29.25	28.75	29.10	49,920	+0.07(+0.24%)
Jul 25, 2006	29.00	29.50	28.50	29.03	147,997	+0.03(+0.10%)
Jul 24, 2006	28.80	29.00	28.50	29.00	5,184	+0.00(+0.00%)
Jul 21, 2006	29.31	29.41	28.90	29.00	343,313	+0.85(+3.02%)
Jul 20, 2006	27.08	28.85	27.08	28.15	65,930	+0.15(+0.54%)
Jul 19, 2006	26.25	28.00	26.25	28.00	3,873	+1.25(+4.67%)
Jul 18, 2006	28.75	29.00	26.65	26.75	15,220	-2.00(-6.96%)
Jul 17, 2006	29.50	29.50	28.75	28.75	9,375	-0.95(-3.20%)
Jul 14, 2006	29.70	29.75	29.69	29.70	38,300	+0.00(+0.00%)
Jul 13, 2006	28.60	29.70	28.50	29.70	21,625	+0.45(+1.54%)
Jul 12, 2006	29.45	29.45	28.00	29.25	1,832	-0.45(-1.52%)
Jul 11, 2006	29.70	29.70	29.70	29.70	0	+0.00(+0.00%)
Jul 10, 2006	29.70	29.70	29.70	29.70	100	-0.05(-0.17%)
Jul 07, 2006	29.50	29.75	29.30	29.75	5,100	+0.00(+0.00%)
Jul 06, 2006	29.75	29.79	29.70	29.75	20,000	+0.15(+0.51%)
Jul 05, 2006	29.84	29.84	29.00	29.60	344,182	-0.25(-0.84%)
Jul 03, 2006	29.85	29.85	29.85	29.85	0	+0.00(+0.00%)
Jun 30, 2006	28.50	30.00	27.90	29.85	29,127	+1.35(+4.74%)
Jun 29, 2006	28.50	28.50	28.50	28.50	0	+1.55(+5.75%)
Jun 28, 2006	26.89	27.00	26.65	26.95	14,450	-0.04(-0.15%)
Jun 27, 2006	27.00	27.00	26.10	26.99	8,400	+0.49(+1.85%)
Jun 23, 2006	26.00	27.00	26.00	26.50	203,800	-0.30(-1.12%)
Jun 22, 2006	26.00	26.80	26.00	26.80	80,900	+0.80(+3.08%)
Jun 21, 2006	26.50	26.50	25.75	26.00	78,560	+0.00(+0.00%)
Jun 20, 2006	25.75	26.00	25.75	26.00	59,500	+0.01(+0.04%)
Jun 19, 2006	25.75	26.00	25.75	25.99	8,513	-0.55(-2.07%)
Jun 16, 2006	25.99	27.00	25.40	26.54	599,490	-0.01(-0.04%)
Jun 15, 2006	24.60	26.55	24.45	26.55	40,300	+2.10(+8.59%)
Jun 14, 2006	24.50	24.60	23.75	24.45	387,810	+0.26(+1.07%)
Jun 13, 2006	25.94	25.94	24.12	24.19	225,275	-1.66(-6.42%)
Jun 12, 2006	26.25	26.25	25.44	25.85	20,042	-0.15(-0.58%)
Jun 09, 2006	26.00	26.00	25.75	26.00	32,895	+0.00(+0.00%)
Jun 08, 2006	26.00	26.99	25.15	26.00	43,203	+0.00(+0.00%)
Jun 07, 2006	26.63	26.63	26.00	26.00	29,400	-0.95(-3.53%)
Jun 06, 2006	27.25	27.55	26.74	26.95	12,130	+0.19(+0.71%)
Jun 05, 2006	27.00	28.00	26.75	26.76	28,245	+0.76(+2.92%)
Jun 02, 2006	26.40	26.40	26.00	26.00	25,206	-0.40(-1.52%)
Jun 01, 2006	26.26	26.90	26.00	26.40	50,650	-0.50(-1.86%)
May 31, 2006	27.00	27.00	26.00	26.90	65,655	+0.90(+3.46%)
May 30, 2006	26.85	26.85	25.50	26.00	203,029	+0.00(+0.00%)
May 26, 2006	26.00	26.19	26.00	26.00	400,512	+0.25(+0.97%)
May 25, 2006	26.50	26.50	25.55	25.75	211,663	-0.67(-2.54%)
May 24, 2006	27.70	27.70	25.88	26.42	96,300	-1.48(-5.30%)
May 23, 2006	28.00	28.00	27.87	27.90	16,745	-0.10(-0.36%)
May 22, 2006	28.00	28.00	28.00	28.00	0	+0.00(+0.00%)
May 19, 2006	28.20	28.38	28.00	28.00	118,442	-0.25(-0.88%)
May 18, 2006	28.25	28.42	27.76	28.25	125,120	+0.00(+0.00%)
May 17, 2006	27.20	28.70	27.20	28.25	428,855	+1.25(+4.63%)
May 16, 2006	27.25	27.29	27.00	27.00	205,262	-0.40(-1.46%)
May 15, 2006	28.75	28.75	26.85	27.40	167,909	-1.34(-4.66%)
May 12, 2006	28.99	28.99	28.72	28.74	216,690	-0.15(-0.52%)
May 11, 2006	29.50	29.50	27.44	28.89	79,270	-0.09(-0.31%)
May 10, 2006	29.00	29.25	28.94	28.98	99,650	-0.01(-0.03%)
May 09, 2006	28.90	29.00	28.75	28.99	596,020	+0.09(+0.31%)
May 08, 2006	28.00	29.00	28.00	28.90	50,580	+0.40(+1.40%)
May 05, 2006	28.20	29.00	28.20	28.50	612,328	+0.25(+0.88%)
May 04, 2006	29.30	29.40	27.29	28.25	132,715	-1.05(-3.58%)
May 03, 2006	29.95	30.00	29.30	29.30	169,282	-0.36(-1.21%)
May 02, 2006	30.00	30.00	29.25	29.66	69,065	-0.16(-0.54%)

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.