Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	28.48	28.58	28.22	28.25	286,232	-0.24(-0.83%)
Jul 28, 2006	28.46	28.63	28.34	28.49	385,172	+0.16(+0.56%)
Jul 27, 2006	28.62	28.72	28.18	28.33	548,551	-0.26(-0.92%)
Jul 26, 2006	28.51	28.72	28.34	28.59	646,578	+0.11(+0.38%)
Jul 25, 2006	28.24	28.56	28.21	28.48	628,689	+0.22(+0.78%)
Jul 24, 2006	27.65	28.32	27.76	28.26	1,207,360	+0.61(+2.22%)
Jul 21, 2006	27.52	27.86	27.39	27.65	1,030,108	+0.15(+0.56%)
Jul 20, 2006	27.13	27.50	26.84	27.49	923,318	+0.31(+1.15%)
Jul 19, 2006	26.90	27.19	26.86	27.18	958,185	+0.26(+0.98%)
Jul 18, 2006	27.14	27.32	26.78	26.92	1,033,759	-0.20(-0.73%)
Jul 17, 2006	27.23	27.31	26.98	27.12	820,545	+0.08(+0.30%)
Jul 14, 2006	27.34	27.40	27.01	27.03	1,116,635	-0.27(-0.98%)
Jul 13, 2006	26.92	27.41	26.89	27.30	1,014,044	+0.28(+1.03%)
Jul 12, 2006	27.03	27.19	26.86	27.02	732,375	-0.01(-0.02%)
Jul 11, 2006	26.49	27.17	26.38	27.03	1,519,697	+0.45(+1.71%)
Jul 10, 2006	26.28	26.57	26.11	26.57	1,821,993	+0.29(+1.10%)
Jul 07, 2006	26.23	26.44	26.16	26.28	834,966	-0.09(-0.33%)
Jul 06, 2006	26.84	27.07	26.17	26.37	2,197,126	-1.11(-4.05%)
Jul 05, 2006	27.52	27.65	27.18	27.48	443,039	-0.03(-0.12%)
Jul 03, 2006	27.39	27.52	27.15	27.52	258,302	+0.35(+1.27%)
Jun 30, 2006	27.08	27.18	26.80	27.17	566,623	+0.21(+0.77%)
Jun 29, 2006	26.84	27.09	26.71	26.96	321,646	+0.20(+0.76%)
Jun 28, 2006	26.60	26.88	26.56	26.76	286,415	+0.20(+0.76%)
Jun 27, 2006	26.57	26.82	26.50	26.56	315,804	-0.02(-0.06%)
Jun 26, 2006	26.10	26.68	26.10	26.57	441,031	+0.48(+1.85%)
Jun 23, 2006	26.19	26.33	26.00	26.09	397,403	-0.14(-0.52%)
Jun 22, 2006	26.34	26.37	25.96	26.23	328,035	-0.11(-0.42%)
Jun 21, 2006	26.45	26.65	26.30	26.34	319,820	-0.05(-0.21%)
Jun 20, 2006	26.52	26.56	26.26	26.39	398,680	-0.04(-0.17%)
Jun 19, 2006	26.95	27.01	26.32	26.44	297,915	-0.48(-1.77%)
Jun 16, 2006	27.00	27.07	26.68	26.91	285,867	-0.03(-0.10%)
Jun 15, 2006	27.17	27.17	26.69	26.94	432,086	+0.07(+0.24%)
Jun 14, 2006	27.11	27.18	26.71	26.88	402,696	-0.23(-0.85%)
Jun 13, 2006	27.10	27.28	27.00	27.11	615,363	-0.06(-0.22%)
Jun 12, 2006	27.31	27.49	27.12	27.17	237,675	-0.04(-0.14%)
Jun 09, 2006	27.18	27.39	27.02	27.20	197,697	+0.03(+0.10%)
Jun 08, 2006	27.06	27.42	26.89	27.18	450,341	+0.03(+0.10%)
Jun 07, 2006	27.12	27.34	27.09	27.15	292,986	+0.06(+0.22%)
Jun 06, 2006	27.34	27.50	26.84	27.09	310,511	-0.14(-0.50%)
Jun 05, 2006	27.30	27.48	27.08	27.23	438,841	-0.20(-0.72%)
Jun 02, 2006	27.13	27.46	27.05	27.42	525,733	+0.36(+1.32%)
Jun 01, 2006	26.78	27.12	26.69	27.07	491,231	+0.32(+1.21%)
May 31, 2006	26.54	27.10	26.54	26.74	650,412	+0.26(+0.97%)
May 30, 2006	26.73	26.92	26.49	26.49	497,620	-0.31(-1.17%)
May 26, 2006	26.68	26.81	26.55	26.80	369,290	-0.15(-0.55%)
May 25, 2006	26.77	26.95	26.60	26.95	478,088	+0.32(+1.19%)
May 24, 2006	26.63	26.81	26.35	26.63	635,443	-0.07(-0.27%)
May 23, 2006	27.02	27.08	26.67	26.70	397,038	-0.25(-0.93%)
May 22, 2006	26.49	27.19	26.48	26.95	485,025	+0.32(+1.21%)
May 19, 2006	26.75	26.82	26.46	26.63	365,274	-0.04(-0.14%)
May 18, 2006	26.77	26.82	26.54	26.67	287,875	+0.03(+0.12%)
May 17, 2006	26.93	27.20	26.60	26.63	494,335	-0.39(-1.46%)
May 16, 2006	27.34	27.37	27.01	27.03	294,994	-0.32(-1.16%)
May 15, 2006	27.17	27.41	26.98	27.35	465,857	+0.18(+0.67%)
May 12, 2006	27.74	27.75	27.15	27.17	323,289	-0.58(-2.09%)
May 11, 2006	27.96	27.97	27.62	27.75	391,561	-0.28(-1.02%)
May 10, 2006	27.78	28.14	27.78	28.03	286,049	+0.24(+0.87%)
May 09, 2006	27.80	27.94	27.66	27.79	344,282	-0.06(-0.22%)
May 08, 2006	27.89	27.94	27.66	27.85	307,225	-0.07(-0.24%)
May 05, 2006	27.41	28.05	27.37	27.92	512,224	+0.62(+2.27%)
May 04, 2006	26.71	27.49	26.71	27.30	426,975	+0.24(+0.89%)
May 03, 2006	26.84	27.11	26.80	27.06	313,979	+0.14(+0.51%)
May 02, 2006	26.96	27.06	26.75	26.92	488,493	-0.02(-0.08%)

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.