Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.32	27.32	27.04	27.05	5,391	-0.35(-1.28%)
Jul 28, 2006	27.25	27.68	27.25	27.40	11,322	+0.45(+1.67%)
Jul 27, 2006	27.15	27.32	26.89	26.95	16,354	-0.14(-0.53%)
Jul 26, 2006	26.87	27.12	26.71	27.09	25,699	-0.06(-0.21%)
Jul 25, 2006	26.82	27.21	26.80	27.15	25,339	-0.19(-0.69%)
Jul 24, 2006	26.48	27.34	26.48	27.34	50,499	+0.93(+3.54%)
Jul 21, 2006	26.62	26.64	26.33	26.40	8,266	-0.23(-0.86%)
Jul 20, 2006	26.79	27.08	26.63	26.63	20,307	-0.55(-2.03%)
Jul 19, 2006	26.29	27.24	26.29	27.18	28,215	+0.94(+3.58%)
Jul 18, 2006	26.15	26.29	26.12	26.24	12,220	+0.22(+0.83%)
Jul 17, 2006	26.38	26.38	25.84	26.02	38,818	-0.63(-2.38%)
Jul 14, 2006	26.59	26.84	26.45	26.66	27,855	+0.10(+0.38%)
Jul 13, 2006	27.02	27.09	26.55	26.56	18,870	-1.00(-3.61%)
Jul 12, 2006	27.75	27.88	27.38	27.55	17,791	-0.23(-0.84%)
Jul 11, 2006	27.72	27.82	27.54	27.79	14,017	+0.10(+0.36%)
Jul 10, 2006	27.43	27.73	27.43	27.69	10,064	+0.15(+0.55%)
Jul 07, 2006	27.93	28.01	27.49	27.54	16,354	-0.48(-1.73%)
Jul 06, 2006	27.63	28.09	27.63	28.02	64,337	+1.19(+4.42%)
Jul 05, 2006	27.12	27.12	26.59	26.84	40,795	-0.34(-1.25%)
Jul 03, 2006	27.14	27.25	26.96	27.18	15,096	-0.28(-1.03%)
Jun 30, 2006	27.35	27.54	27.10	27.46	20,846	+0.11(+0.41%)
Jun 29, 2006	26.60	27.37	26.43	27.35	47,983	+0.76(+2.85%)
Jun 28, 2006	25.87	26.59	25.87	26.59	34,684	+0.72(+2.77%)
Jun 27, 2006	26.29	26.35	25.87	25.87	24,980	-0.57(-2.17%)
Jun 26, 2006	26.35	26.46	26.15	26.45	23,902	-0.54(-2.00%)
Jun 23, 2006	26.61	27.12	26.60	26.99	51,937	+1.35(+5.27%)
Jun 22, 2006	25.79	25.82	25.36	25.64	32,528	-0.49(-1.87%)
Jun 21, 2006	25.72	26.15	25.54	26.12	96,327	+1.71(+7.02%)
Jun 20, 2006	24.43	24.63	24.32	24.41	26,777	-0.29(-1.19%)
Jun 19, 2006	24.93	24.93	24.39	24.71	50,320	-0.17(-0.67%)
Jun 16, 2006	24.92	24.93	24.62	24.87	28,394	+0.27(+1.11%)
Jun 15, 2006	24.24	24.68	24.04	24.60	37,200	+0.54(+2.24%)
Jun 14, 2006	23.37	24.09	23.16	24.06	92,912	+0.47(+1.98%)
Jun 13, 2006	24.26	24.26	23.52	23.59	75,659	-0.75(-3.09%)
Jun 12, 2006	25.04	25.21	24.34	24.34	54,094	-0.19(-0.79%)
Jun 09, 2006	24.57	24.84	23.94	24.54	69,010	+0.75(+3.13%)
Jun 08, 2006	24.15	24.15	23.09	23.79	64,697	-0.88(-3.58%)
Jun 07, 2006	25.12	25.72	24.68	24.68	114,658	+0.33(+1.37%)
Jun 06, 2006	24.34	24.34	24.34	24.34	0	+0.00(+0.00%)
Jun 05, 2006	24.71	24.79	24.27	24.34	64,517	-0.75(-2.99%)
Jun 02, 2006	25.09	25.15	24.98	25.10	58,946	+0.50(+2.04%)
Jun 01, 2006	24.57	24.60	24.31	24.59	33,426	-0.14(-0.56%)
May 31, 2006	24.34	24.80	24.34	24.73	34,864	+0.24(+1.00%)
May 30, 2006	24.96	24.97	24.44	24.49	48,702	-0.46(-1.85%)
May 26, 2006	25.03	25.04	24.77	24.95	57,329	-0.17(-0.66%)
May 25, 2006	24.36	25.46	24.29	25.12	236,324	-1.02(-3.92%)
May 24, 2006	26.38	26.57	25.41	26.14	94,889	-1.37(-4.99%)
May 23, 2006	27.49	28.03	27.44	27.52	237,403	+1.08(+4.11%)
May 22, 2006	27.09	27.43	25.96	26.43	333,011	-4.84(-15.48%)
May 19, 2006	31.26	31.32	30.33	31.27	47,624	-0.04(-0.14%)
May 18, 2006	31.44	31.61	31.32	31.32	52,476	+0.04(+0.14%)
May 17, 2006	31.63	32.09	31.05	31.27	116,275	-0.37(-1.16%)
May 16, 2006	31.66	31.81	31.07	31.64	84,465	-1.47(-4.44%)
May 15, 2006	32.55	33.11	32.33	33.11	96,506	+0.67(+2.08%)
May 12, 2006	32.82	32.84	32.27	32.43	141,974	+0.63(+1.98%)
May 11, 2006	32.22	32.38	31.72	31.81	131,730	+0.54(+1.73%)
May 10, 2006	31.86	31.88	31.08	31.27	179,175	-1.65(-5.00%)
May 09, 2006	33.07	33.18	32.83	32.91	86,083	-0.05(-0.15%)
May 08, 2006	33.03	33.20	32.84	32.96	65,595	-0.38(-1.15%)
May 05, 2006	32.96	33.53	32.96	33.35	78,894	+0.43(+1.32%)
May 04, 2006	32.77	33.27	32.69	32.91	66,494	+0.08(+0.24%)
May 03, 2006	33.05	33.05	32.72	32.84	16,174	-0.44(-1.32%)
May 02, 2006	32.72	33.27	32.69	33.27	31,629	+0.77(+2.36%)

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.