Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	28.71	28.88	28.56	28.84	9,562,154	-0.01(-0.03%)
Jul 28, 2006	28.54	28.94	28.42	28.85	15,084,360	+0.48(+1.68%)
Jul 27, 2006	28.79	28.79	28.34	28.38	10,794,984	-0.13(-0.44%)
Jul 26, 2006	28.61	28.80	28.39	28.50	8,410,236	-0.14(-0.47%)
Jul 25, 2006	28.37	28.77	28.13	28.64	8,206,617	+0.11(+0.37%)
Jul 24, 2006	27.66	28.57	27.68	28.53	9,485,256	+0.87(+3.16%)
Jul 21, 2006	28.08	28.16	27.62	27.66	11,179,266	-0.63(-2.23%)
Jul 20, 2006	28.40	28.90	28.29	28.29	9,492,874	-0.14(-0.48%)
Jul 19, 2006	28.21	28.70	28.12	28.42	11,893,887	+0.16(+0.55%)
Jul 18, 2006	27.66	28.31	27.51	28.27	11,145,295	+0.49(+1.75%)
Jul 17, 2006	27.36	27.78	27.35	27.78	10,752,778	+0.11(+0.39%)
Jul 14, 2006	27.73	27.88	27.35	27.68	10,850,984	-0.20(-0.73%)
Jul 13, 2006	28.46	28.49	27.64	27.88	18,162,008	-1.18(-4.05%)
Jul 12, 2006	29.39	29.43	28.96	29.06	8,662,546	-0.33(-1.12%)
Jul 11, 2006	29.05	29.41	28.98	29.39	10,306,731	+0.32(+1.10%)
Jul 10, 2006	29.29	29.47	29.00	29.07	12,062,608	+0.09(+0.30%)
Jul 07, 2006	29.05	29.22	28.82	28.98	9,624,434	-0.20(-0.70%)
Jul 06, 2006	29.20	29.58	29.08	29.18	11,087,442	-0.03(-0.10%)
Jul 05, 2006	28.97	29.58	28.85	29.21	11,517,841	+0.05(+0.17%)
Jul 03, 2006	29.33	29.44	29.10	29.16	5,966,399	+0.02(+0.07%)
Jun 30, 2006	29.03	29.31	28.97	29.14	12,796,686	+0.12(+0.40%)
Jun 29, 2006	28.73	29.21	28.65	29.03	11,251,531	+0.49(+1.70%)
Jun 28, 2006	28.57	28.79	28.40	28.54	8,528,619	-0.03(-0.10%)
Jun 27, 2006	28.73	28.80	28.48	28.57	9,156,049	-0.25(-0.88%)
Jun 26, 2006	28.24	28.90	28.23	28.82	9,676,213	+0.53(+1.89%)
Jun 23, 2006	28.37	28.44	28.04	28.29	8,885,827	-0.16(-0.55%)
Jun 22, 2006	28.30	28.67	28.24	28.44	9,698,964	+0.15(+0.51%)
Jun 21, 2006	28.34	28.90	28.21	28.30	11,908,814	-0.10(-0.34%)
Jun 20, 2006	28.19	28.50	28.08	28.39	14,026,428	+0.16(+0.55%)
Jun 19, 2006	28.59	28.61	28.17	28.24	12,611,906	-0.37(-1.29%)
Jun 16, 2006	28.55	28.70	28.22	28.61	12,919,495	+0.25(+0.89%)
Jun 15, 2006	27.82	28.41	27.69	28.36	12,145,991	+0.49(+1.74%)
Jun 14, 2006	27.20	27.98	27.15	27.87	15,309,596	+0.40(+1.45%)
Jun 13, 2006	27.70	27.91	27.41	27.47	14,000,692	-0.60(-2.15%)
Jun 12, 2006	27.59	28.18	27.49	28.07	19,306,618	-0.42(-1.47%)
Jun 09, 2006	29.07	29.14	28.41	28.49	15,487,686	-0.52(-1.81%)
Jun 08, 2006	29.58	29.61	28.85	29.02	21,226,172	-0.76(-2.54%)
Jun 07, 2006	29.66	30.14	29.55	29.77	13,892,706	+0.12(+0.39%)
Jun 06, 2006	30.01	30.09	29.51	29.66	16,780,942	-0.20(-0.68%)
Jun 05, 2006	29.75	30.10	29.58	29.86	10,315,893	+0.12(+0.39%)
Jun 02, 2006	29.74	29.81	29.58	29.75	8,916,401	+0.00(+0.00%)
Jun 01, 2006	29.63	29.84	29.55	29.75	10,370,967	+0.12(+0.39%)
May 31, 2006	29.48	29.64	29.27	29.63	14,707,902	+0.29(+0.99%)
May 30, 2006	29.59	29.60	29.30	29.34	8,437,927	-0.30(-1.02%)
May 26, 2006	29.46	29.66	29.39	29.64	7,713,320	+0.35(+1.19%)
May 25, 2006	29.43	29.46	29.15	29.29	8,563,825	+0.01(+0.03%)
May 24, 2006	29.44	29.48	29.12	29.28	12,848,157	-0.09(-0.30%)
May 23, 2006	29.24	29.58	29.09	29.37	10,685,660	+0.22(+0.77%)
May 22, 2006	29.24	29.45	29.00	29.14	12,326,654	-0.15(-0.50%)
May 19, 2006	28.85	29.53	28.78	29.29	14,330,415	+0.53(+1.86%)
May 18, 2006	28.91	29.07	28.35	28.75	14,038,678	-0.16(-0.54%)
May 17, 2006	29.41	29.43	28.80	28.91	15,692,437	-0.57(-1.94%)
May 16, 2006	29.11	29.58	29.02	29.48	14,621,122	+0.35(+1.20%)
May 15, 2006	28.90	29.14	28.87	29.13	11,321,119	+0.09(+0.30%)
May 12, 2006	28.95	29.12	28.76	29.05	13,168,717	+0.10(+0.34%)
May 11, 2006	29.00	29.08	28.68	28.95	14,893,815	-0.30(-1.03%)
May 10, 2006	28.95	29.33	28.73	29.25	21,732,542	+0.51(+1.79%)
May 09, 2006	28.03	28.75	27.96	28.73	18,740,542	+0.79(+2.82%)
May 08, 2006	28.46	28.48	27.79	27.95	28,396,680	-0.31(-1.10%)
May 05, 2006	27.69	28.32	27.69	28.26	53,554,608	+0.67(+2.43%)
May 04, 2006	27.36	27.62	27.36	27.59	8,033,263	+0.28(+1.03%)
May 03, 2006	27.15	27.36	27.09	27.31	8,692,296	+0.21(+0.79%)
May 02, 2006	27.10	27.23	26.99	27.09	7,006,317	+0.21(+0.80%)

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.