Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	26.01	26.04	25.93	26.00	53,086	-0.12(-0.46%)
Jul 28, 2006	25.99	26.16	25.91	26.12	89,908	+0.37(+1.44%)
Jul 27, 2006	25.90	26.01	25.70	25.75	43,824	-0.06(-0.24%)
Jul 26, 2006	26.05	26.05	25.65	25.81	59,638	-0.29(-1.10%)
Jul 25, 2006	25.91	26.11	25.77	26.10	78,839	+0.08(+0.29%)
Jul 24, 2006	25.72	26.05	25.70	26.02	33,885	+0.38(+1.47%)
Jul 21, 2006	25.90	25.90	25.46	25.64	51,279	-0.29(-1.11%)
Jul 20, 2006	26.54	26.56	25.90	25.93	31,400	-0.54(-2.02%)
Jul 19, 2006	26.01	26.52	26.01	26.47	19,879	+0.57(+2.19%)
Jul 18, 2006	25.83	26.02	25.65	25.90	39,984	+0.04(+0.17%)
Jul 17, 2006	25.90	26.05	25.80	25.86	125,149	-0.14(-0.53%)
Jul 14, 2006	26.18	26.22	25.75	25.99	118,146	-0.34(-1.29%)
Jul 13, 2006	26.60	26.61	26.28	26.33	128,764	-0.48(-1.78%)
Jul 12, 2006	27.19	27.19	26.77	26.81	83,583	-0.28(-1.05%)
Jul 11, 2006	27.11	27.14	26.84	27.10	64,607	-0.02(-0.07%)
Jul 10, 2006	27.14	27.22	27.02	27.11	125,375	+0.01(+0.03%)
Jul 07, 2006	27.28	27.34	27.04	27.10	46,761	-0.39(-1.40%)
Jul 06, 2006	27.49	27.63	27.42	27.49	57,830	+0.04(+0.16%)
Jul 05, 2006	27.47	27.54	27.30	27.45	62,574	-0.23(-0.82%)
Jul 03, 2006	27.60	27.68	27.56	27.67	158,131	+0.18(+0.66%)
Jun 30, 2006	27.58	27.64	27.45	27.49	228,386	-0.04(-0.14%)
Jun 29, 2006	27.03	27.54	27.00	27.53	175,751	+0.71(+2.64%)
Jun 28, 2006	26.83	26.84	26.65	26.82	36,822	+0.04(+0.15%)
Jun 27, 2006	27.11	27.16	26.75	26.78	37,951	-0.33(-1.22%)
Jun 26, 2006	26.97	27.11	26.92	27.11	105,722	+0.14(+0.51%)
Jun 23, 2006	26.83	27.14	26.81	26.98	89,457	+0.04(+0.15%)
Jun 22, 2006	26.97	26.97	26.80	26.94	98,719	-0.15(-0.56%)
Jun 21, 2006	26.83	27.18	26.83	27.09	63,930	+0.35(+1.32%)
Jun 20, 2006	26.78	26.89	26.68	26.73	58,056	-0.02(-0.07%)
Jun 19, 2006	27.05	27.11	26.64	26.75	45,180	-0.28(-1.03%)
Jun 16, 2006	27.09	27.09	26.91	27.03	67,318	-0.08(-0.28%)
Jun 15, 2006	26.62	27.16	26.59	27.10	195,405	+0.65(+2.46%)
Jun 14, 2006	26.14	26.46	26.14	26.45	133,056	+0.27(+1.03%)
Jun 13, 2006	26.28	26.58	26.18	26.18	169,652	-0.20(-0.76%)
Jun 12, 2006	26.87	26.91	26.38	26.38	51,053	-0.48(-1.78%)
Jun 09, 2006	27.07	27.19	26.84	26.86	49,924	-0.14(-0.52%)
Jun 08, 2006	26.95	27.07	26.38	27.00	150,450	-0.15(-0.57%)
Jun 07, 2006	27.40	27.56	27.14	27.16	125,827	-0.22(-0.79%)
Jun 06, 2006	27.58	27.58	27.14	27.37	126,730	-0.14(-0.50%)
Jun 05, 2006	28.03	28.03	27.46	27.51	177,107	-0.58(-2.06%)
Jun 02, 2006	28.24	28.24	27.95	28.09	71,610	-0.01(-0.03%)
Jun 01, 2006	27.77	28.10	27.76	28.10	110,466	+0.38(+1.37%)
May 31, 2006	27.52	27.73	27.52	27.72	185,465	+0.26(+0.95%)
May 30, 2006	27.87	27.87	27.46	27.46	51,279	-0.45(-1.62%)
May 26, 2006	27.89	27.91	27.79	27.91	42,695	+0.15(+0.56%)
May 25, 2006	27.70	27.76	27.56	27.76	74,321	+0.19(+0.69%)
May 24, 2006	27.55	27.67	27.19	27.57	94,201	-0.04(-0.16%)
May 23, 2006	27.87	27.98	27.57	27.61	159,486	-0.07(-0.26%)
May 22, 2006	27.59	27.77	27.43	27.68	119,728	-0.12(-0.45%)
May 19, 2006	27.70	27.89	27.56	27.80	71,836	+0.10(+0.37%)
May 18, 2006	28.04	28.05	27.67	27.70	76,580	-0.20(-0.73%)
May 17, 2006	28.30	28.40	27.87	27.91	240,811	-0.60(-2.10%)
May 16, 2006	28.68	28.68	28.45	28.50	80,646	-0.05(-0.19%)
May 15, 2006	28.39	28.56	28.27	28.56	133,508	-0.04(-0.14%)
May 12, 2006	28.86	28.90	28.57	28.60	188,628	-0.47(-1.61%)
May 11, 2006	29.32	29.32	28.97	29.07	119,728	-0.26(-0.89%)
May 10, 2006	29.34	29.40	29.25	29.33	230,194	-0.04(-0.14%)
May 09, 2006	29.31	29.37	29.28	29.37	98,719	+0.04(+0.12%)
May 08, 2006	29.40	29.40	29.28	29.33	85,390	+0.00(+0.00%)
May 05, 2006	29.22	29.38	29.19	29.33	73,644	+0.32(+1.10%)
May 04, 2006	28.91	29.09	28.90	29.01	121,535	+0.27(+0.94%)
May 03, 2006	28.72	28.79	28.64	28.74	129,667	+0.02(+0.06%)
May 02, 2006	28.57	28.72	28.50	28.72	78,162	+0.22(+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.