Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.78	30.86	30.59	30.63	116,492	-0.12(-0.39%)
Jul 28, 2006	30.63	30.89	30.63	30.75	207,038	+0.18(+0.58%)
Jul 27, 2006	30.85	30.95	30.52	30.57	244,067	-0.19(-0.63%)
Jul 26, 2006	30.65	30.80	30.58	30.76	480,026	+0.10(+0.33%)
Jul 25, 2006	30.52	30.70	30.46	30.66	196,497	+0.20(+0.64%)
Jul 24, 2006	30.21	30.50	30.21	30.47	273,258	+0.27(+0.88%)
Jul 21, 2006	30.10	30.32	30.10	30.20	357,587	+0.04(+0.15%)
Jul 20, 2006	29.95	30.26	29.95	30.16	549,759	+0.12(+0.41%)
Jul 19, 2006	29.71	30.06	29.71	30.04	391,643	+0.44(+1.48%)
Jul 18, 2006	29.58	29.65	29.49	29.60	263,257	+0.07(+0.25%)
Jul 17, 2006	29.44	29.67	29.42	29.52	1,150,062	+0.06(+0.20%)
Jul 14, 2006	29.52	29.57	29.25	29.47	252,175	-0.05(-0.18%)
Jul 13, 2006	29.54	29.78	29.44	29.52	309,746	-0.09(-0.31%)
Jul 12, 2006	29.78	29.86	29.58	29.61	152,170	-0.18(-0.61%)
Jul 11, 2006	29.64	29.84	29.60	29.79	107,032	+0.21(+0.70%)
Jul 10, 2006	29.47	29.64	29.45	29.58	85,950	+0.19(+0.65%)
Jul 07, 2006	29.15	29.51	29.15	29.39	133,250	+0.19(+0.63%)
Jul 06, 2006	29.38	29.38	29.11	29.21	97,032	-0.14(-0.49%)
Jul 05, 2006	29.41	29.52	29.28	29.35	211,362	-0.12(-0.40%)
Jul 03, 2006	29.32	29.49	29.17	29.47	85,950	+0.22(+0.76%)
Jun 30, 2006	29.21	29.26	29.11	29.25	226,228	+0.10(+0.36%)
Jun 29, 2006	29.01	29.16	28.81	29.14	200,551	+0.37(+1.29%)
Jun 28, 2006	28.68	28.85	28.68	28.77	68,922	+0.16(+0.57%)
Jun 27, 2006	28.77	28.95	28.60	28.61	109,735	-0.10(-0.35%)
Jun 26, 2006	28.53	28.75	28.53	28.71	118,114	+0.16(+0.56%)
Jun 23, 2006	28.45	28.81	28.45	28.55	75,679	+0.05(+0.17%)
Jun 22, 2006	28.54	28.61	28.29	28.50	185,415	-0.31(-1.08%)
Jun 21, 2006	28.84	28.95	28.72	28.81	95,140	+0.02(+0.08%)
Jun 20, 2006	28.71	28.90	28.67	28.79	55,408	+0.03(+0.09%)
Jun 19, 2006	29.04	29.07	28.62	28.77	223,255	-0.38(-1.29%)
Jun 16, 2006	29.04	29.25	29.00	29.14	104,330	+0.00(+0.01%)
Jun 15, 2006	28.88	29.21	28.77	29.14	117,303	+0.43(+1.48%)
Jun 14, 2006	28.68	28.77	28.49	28.71	436,780	-0.15(-0.51%)
Jun 13, 2006	29.08	29.31	28.77	28.86	603,546	-0.40(-1.37%)
Jun 12, 2006	29.34	29.45	29.19	29.26	211,092	-0.01(-0.05%)
Jun 09, 2006	29.04	29.37	28.97	29.28	109,195	+0.22(+0.76%)
Jun 08, 2006	28.86	29.10	28.85	29.05	1,339,803	+0.12(+0.41%)
Jun 07, 2006	29.04	29.21	28.94	28.94	117,303	-0.13(-0.46%)
Jun 06, 2006	29.08	29.13	28.76	29.07	156,765	-0.03(-0.10%)
Jun 05, 2006	29.43	29.44	29.08	29.10	256,230	-0.31(-1.04%)
Jun 02, 2006	29.18	29.43	29.06	29.41	242,445	+0.31(+1.07%)
Jun 01, 2006	28.78	29.10	28.63	29.10	441,105	+0.34(+1.18%)
May 31, 2006	28.58	28.93	28.53	28.75	215,417	+0.47(+1.67%)
May 30, 2006	28.47	28.59	28.26	28.28	105,681	-0.26(-0.92%)
May 26, 2006	28.29	28.55	28.27	28.54	52,705	+0.26(+0.93%)
May 25, 2006	28.14	28.28	28.00	28.28	150,008	+0.31(+1.12%)
May 24, 2006	27.79	28.02	27.57	27.97	355,965	+0.12(+0.44%)
May 23, 2006	28.27	28.41	27.84	27.84	170,009	-0.41(-1.44%)
May 22, 2006	28.01	28.42	28.01	28.25	209,470	+0.17(+0.59%)
May 19, 2006	27.86	28.27	27.83	28.09	225,688	+0.21(+0.76%)
May 18, 2006	27.79	28.06	27.79	27.87	461,917	+0.07(+0.27%)
May 17, 2006	28.03	28.26	27.79	27.80	357,316	-0.47(-1.66%)
May 16, 2006	28.41	28.47	28.27	28.27	182,712	-0.16(-0.57%)
May 15, 2006	28.36	28.53	28.23	28.43	418,671	+0.14(+0.50%)
May 12, 2006	28.47	28.58	28.28	28.29	102,438	-0.31(-1.10%)
May 11, 2006	28.77	28.85	28.49	28.61	126,223	-0.26(-0.91%)
May 10, 2006	28.60	28.90	28.60	28.87	137,575	+0.18(+0.64%)
May 09, 2006	28.93	28.93	28.65	28.68	97,302	-0.21(-0.72%)
May 08, 2006	28.86	29.04	28.82	28.89	93,518	-0.21(-0.72%)
May 05, 2006	28.60	29.10	28.60	29.10	170,820	+0.58(+2.04%)
May 04, 2006	28.40	28.59	28.40	28.52	128,385	+0.05(+0.18%)
May 03, 2006	28.61	28.61	28.38	28.47	136,764	-0.09(-0.32%)
May 02, 2006	28.19	28.61	28.19	28.56	218,120	+0.36(+1.29%)

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.