Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	26.98	27.15	26.90	27.04	462,406	+0.01(+0.03%)
Jul 28, 2006	26.60	27.11	26.60	27.03	168,487	+0.55(+2.09%)
Jul 27, 2006	26.98	27.12	26.44	26.48	2,013,136	-0.31(-1.14%)
Jul 26, 2006	26.79	27.02	26.48	26.78	189,392	-0.19(-0.70%)
Jul 25, 2006	26.74	27.14	26.62	26.97	200,840	+0.30(+1.13%)
Jul 24, 2006	26.23	26.67	26.23	26.67	671,460	+0.63(+2.41%)
Jul 21, 2006	26.31	26.31	25.86	26.05	357,382	-0.35(-1.32%)
Jul 20, 2006	27.36	27.37	26.39	26.39	400,935	-0.77(-2.83%)
Jul 19, 2006	26.48	27.28	26.48	27.16	350,413	+0.71(+2.67%)
Jul 18, 2006	26.46	26.54	26.01	26.46	416,116	+0.25(+0.97%)
Jul 17, 2006	26.43	26.58	26.17	26.20	237,425	-0.24(-0.90%)
Jul 14, 2006	26.62	26.65	26.13	26.44	889,971	-0.18(-0.66%)
Jul 13, 2006	26.96	27.15	26.62	26.62	594,807	-0.61(-2.23%)
Jul 12, 2006	27.62	27.77	27.21	27.22	276,498	-0.52(-1.87%)
Jul 11, 2006	27.42	27.75	27.21	27.74	500,235	+0.21(+0.77%)
Jul 10, 2006	27.52	27.82	27.46	27.53	287,697	+0.01(+0.04%)
Jul 07, 2006	27.71	27.95	27.44	27.52	302,630	-0.44(-1.58%)
Jul 06, 2006	27.91	28.16	27.75	27.96	281,973	+0.16(+0.56%)
Jul 05, 2006	27.93	27.93	27.57	27.80	1,045,268	-0.38(-1.35%)
Jul 03, 2006	27.93	28.18	27.91	28.18	287,448	+0.28(+0.99%)
Jun 30, 2006	27.95	28.03	27.61	27.91	420,347	+0.11(+0.39%)
Jun 29, 2006	26.98	27.82	26.98	27.80	423,084	+0.97(+3.61%)
Jun 28, 2006	26.84	26.84	26.52	26.83	289,937	+0.12(+0.44%)
Jun 27, 2006	27.21	27.32	26.66	26.71	3,295,332	-0.49(-1.82%)
Jun 26, 2006	27.02	27.22	26.97	27.21	398,695	+0.40(+1.50%)
Jun 23, 2006	26.62	27.00	26.57	26.80	213,284	-0.06(-0.22%)
Jun 22, 2006	26.72	26.92	26.64	26.87	266,294	-0.04(-0.15%)
Jun 21, 2006	26.40	27.04	26.40	26.91	319,802	+0.50(+1.90%)
Jun 20, 2006	26.50	26.78	26.39	26.40	662,500	-0.12(-0.45%)
Jun 19, 2006	26.98	27.05	26.46	26.52	151,066	-0.43(-1.61%)
Jun 16, 2006	27.22	27.22	26.80	26.96	476,841	-0.29(-1.05%)
Jun 15, 2006	26.58	27.32	26.57	27.24	842,685	+0.90(+3.40%)
Jun 14, 2006	26.29	26.48	26.05	26.35	415,618	+0.13(+0.51%)
Jun 13, 2006	26.50	26.88	26.17	26.21	777,729	-0.36(-1.34%)
Jun 12, 2006	27.22	27.22	26.56	26.57	350,413	-0.66(-2.42%)
Jun 09, 2006	27.50	27.69	27.11	27.23	336,476	-0.21(-0.76%)
Jun 08, 2006	27.16	27.49	26.61	27.44	1,412,605	+0.07(+0.25%)
Jun 07, 2006	27.62	27.93	27.34	27.37	441,252	-0.20(-0.73%)
Jun 06, 2006	27.83	27.83	27.24	27.57	526,616	-0.20(-0.71%)
Jun 05, 2006	28.52	28.52	27.72	27.77	281,226	-0.83(-2.89%)
Jun 02, 2006	28.71	28.72	28.29	28.60	292,923	+0.08(+0.30%)
Jun 01, 2006	28.07	28.51	27.98	28.51	224,981	+0.53(+1.91%)
May 31, 2006	27.64	28.01	27.62	27.98	296,159	+0.39(+1.43%)
May 30, 2006	28.24	28.24	27.58	27.58	216,022	-0.75(-2.64%)
May 26, 2006	28.48	28.48	28.21	28.33	232,447	+0.04(+0.14%)
May 25, 2006	28.13	28.29	27.90	28.29	465,642	+0.52(+1.88%)
May 24, 2006	27.68	27.96	27.11	27.77	404,419	+0.08(+0.29%)
May 23, 2006	28.19	28.36	27.68	27.69	550,756	-0.24(-0.86%)
May 22, 2006	27.89	28.15	27.51	27.93	892,459	-0.25(-0.90%)
May 19, 2006	27.87	28.24	27.64	28.18	728,701	+0.35(+1.26%)
May 18, 2006	28.23	28.41	27.83	27.83	348,920	-0.25(-0.90%)
May 17, 2006	28.28	28.51	28.05	28.09	1,659,487	-0.44(-1.55%)
May 16, 2006	28.61	28.82	28.42	28.53	961,646	-0.07(-0.25%)
May 15, 2006	28.46	28.69	28.26	28.60	2,370,518	-0.12(-0.43%)
May 12, 2006	29.17	29.17	28.70	28.73	766,778	-0.61(-2.08%)
May 11, 2006	30.12	30.12	29.33	29.34	375,798	-0.71(-2.37%)
May 10, 2006	30.07	30.18	29.91	30.05	304,372	-0.15(-0.51%)
May 09, 2006	30.18	30.26	30.11	30.20	229,212	-0.02(-0.05%)
May 08, 2006	30.09	30.26	30.06	30.22	346,929	+0.09(+0.29%)
May 05, 2006	30.11	30.30	30.06	30.13	2,814,757	+0.20(+0.67%)
May 04, 2006	29.61	29.93	29.61	29.93	492,520	+0.34(+1.15%)
May 03, 2006	29.52	29.69	29.37	29.59	193,125	+0.06(+0.20%)
May 02, 2006	29.36	29.53	29.21	29.53	402,677	+0.22(+0.77%)

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.