Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.72	25.75	25.65	25.71	53,674	-0.12(-0.46%)
Jul 28, 2006	25.71	25.87	25.62	25.83	90,903	+0.37(+1.44%)
Jul 27, 2006	25.61	25.73	25.42	25.46	44,309	-0.06(-0.24%)
Jul 26, 2006	25.77	25.77	25.37	25.53	60,297	-0.28(-1.10%)
Jul 25, 2006	25.63	25.83	25.49	25.81	79,711	+0.07(+0.29%)
Jul 24, 2006	25.44	25.77	25.42	25.74	34,260	+0.37(+1.47%)
Jul 21, 2006	25.61	25.61	25.18	25.36	51,846	-0.28(-1.11%)
Jul 20, 2006	26.25	26.27	25.62	25.65	31,747	-0.53(-2.02%)
Jul 19, 2006	25.73	26.23	25.73	26.18	20,099	+0.56(+2.19%)
Jul 18, 2006	25.55	25.74	25.37	25.62	40,426	+0.04(+0.17%)
Jul 17, 2006	25.61	25.77	25.52	25.57	126,533	-0.14(-0.53%)
Jul 14, 2006	25.90	25.93	25.47	25.71	119,453	-0.34(-1.29%)
Jul 13, 2006	26.31	26.32	25.99	26.05	130,188	-0.47(-1.78%)
Jul 12, 2006	26.90	26.90	26.48	26.52	84,508	-0.28(-1.05%)
Jul 11, 2006	26.81	26.84	26.55	26.80	65,322	-0.02(-0.07%)
Jul 10, 2006	26.84	26.92	26.73	26.82	126,762	+0.01(+0.03%)
Jul 07, 2006	26.98	27.04	26.74	26.81	47,278	-0.38(-1.40%)
Jul 06, 2006	27.19	27.33	27.12	27.19	58,470	+0.04(+0.16%)
Jul 05, 2006	27.17	27.24	27.00	27.15	63,266	-0.22(-0.82%)
Jul 03, 2006	27.30	27.37	27.25	27.37	159,880	+0.18(+0.66%)
Jun 30, 2006	27.28	27.34	27.15	27.19	230,913	-0.04(-0.14%)
Jun 29, 2006	26.74	27.24	26.71	27.23	177,695	+0.70(+2.64%)
Jun 28, 2006	26.53	26.55	26.36	26.53	37,229	+0.04(+0.15%)
Jun 27, 2006	26.82	26.86	26.46	26.49	38,371	-0.33(-1.22%)
Jun 26, 2006	26.68	26.82	26.62	26.82	106,891	+0.14(+0.51%)
Jun 23, 2006	26.53	26.84	26.52	26.68	90,446	+0.04(+0.15%)
Jun 22, 2006	26.68	26.68	26.51	26.64	99,811	-0.15(-0.56%)
Jun 21, 2006	26.53	26.89	26.53	26.79	64,637	+0.35(+1.32%)
Jun 20, 2006	26.49	26.60	26.39	26.44	58,698	-0.02(-0.07%)
Jun 19, 2006	26.75	26.81	26.35	26.46	45,680	-0.28(-1.03%)
Jun 16, 2006	26.80	26.80	26.61	26.73	68,063	-0.07(-0.28%)
Jun 15, 2006	26.33	26.86	26.30	26.81	197,566	+0.64(+2.46%)
Jun 14, 2006	25.86	26.17	25.86	26.16	134,527	+0.27(+1.03%)
Jun 13, 2006	25.99	26.29	25.90	25.90	171,528	-0.20(-0.75%)
Jun 12, 2006	26.58	26.62	26.09	26.09	51,618	-0.47(-1.78%)
Jun 09, 2006	26.77	26.89	26.55	26.57	50,476	-0.14(-0.52%)
Jun 08, 2006	26.65	26.77	26.09	26.71	152,114	-0.15(-0.57%)
Jun 07, 2006	27.10	27.26	26.84	26.86	127,219	-0.21(-0.79%)
Jun 06, 2006	27.28	27.28	26.84	27.08	128,132	-0.14(-0.50%)
Jun 05, 2006	27.72	27.72	27.16	27.21	179,066	-0.57(-2.06%)
Jun 02, 2006	27.93	27.93	27.64	27.78	72,403	-0.01(-0.03%)
Jun 01, 2006	27.46	27.79	27.45	27.79	111,687	+0.38(+1.37%)
May 31, 2006	27.22	27.43	27.22	27.42	187,516	+0.26(+0.95%)
May 30, 2006	27.56	27.56	27.16	27.16	51,846	-0.45(-1.62%)
May 26, 2006	27.59	27.61	27.48	27.61	43,167	+0.15(+0.56%)
May 25, 2006	27.40	27.45	27.26	27.45	75,143	+0.19(+0.69%)
May 24, 2006	27.25	27.36	26.89	27.26	95,243	-0.04(-0.16%)
May 23, 2006	27.56	27.67	27.27	27.31	161,250	-0.07(-0.26%)
May 22, 2006	27.29	27.47	27.13	27.38	121,052	-0.12(-0.45%)
May 19, 2006	27.40	27.58	27.25	27.50	72,631	+0.10(+0.37%)
May 18, 2006	27.74	27.75	27.37	27.40	77,427	-0.20(-0.73%)
May 17, 2006	27.99	28.09	27.57	27.60	243,475	-0.59(-2.10%)
May 16, 2006	28.36	28.37	28.13	28.19	81,539	-0.05(-0.19%)
May 15, 2006	28.08	28.25	27.96	28.24	134,984	-0.04(-0.14%)
May 12, 2006	28.55	28.59	28.25	28.28	190,714	-0.46(-1.61%)
May 11, 2006	29.00	29.00	28.66	28.75	121,052	-0.26(-0.89%)
May 10, 2006	29.02	29.08	28.93	29.01	232,740	-0.04(-0.14%)
May 09, 2006	28.99	29.05	28.96	29.05	99,811	+0.04(+0.12%)
May 08, 2006	29.08	29.08	28.96	29.01	86,335	+0.00(+0.00%)
May 05, 2006	28.90	29.06	28.87	29.01	74,458	+0.32(+1.10%)
May 04, 2006	28.59	28.77	28.59	28.70	122,879	+0.27(+0.94%)
May 03, 2006	28.41	28.47	28.33	28.43	131,101	+0.02(+0.06%)
May 02, 2006	28.25	28.41	28.19	28.41	79,026	+0.21(+0.76%)

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.