Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	26.60	26.60	26.28	26.28	324,676	-0.41(-1.52%)
Jul 28, 2006	26.77	26.83	26.51	26.69	347,600	+0.03(+0.11%)
Jul 27, 2006	26.82	26.94	26.55	26.66	430,467	-0.21(-0.79%)
Jul 26, 2006	27.06	27.09	26.74	26.87	390,902	-0.19(-0.72%)
Jul 25, 2006	27.12	27.42	26.86	27.07	329,430	-0.03(-0.11%)
Jul 24, 2006	26.87	27.09	26.59	27.09	413,147	+0.23(+0.85%)
Jul 21, 2006	27.57	27.57	26.83	26.87	537,447	-0.71(-2.56%)
Jul 20, 2006	27.62	27.83	27.54	27.57	332,657	-0.15(-0.53%)
Jul 19, 2006	27.32	27.74	27.31	27.72	547,636	+0.48(+1.77%)
Jul 18, 2006	27.15	27.51	27.14	27.24	624,220	+0.14(+0.52%)
Jul 17, 2006	27.21	27.40	27.06	27.09	433,694	-0.16(-0.60%)
Jul 14, 2006	27.59	27.68	27.03	27.26	519,617	-0.39(-1.41%)
Jul 13, 2006	27.40	27.68	27.21	27.65	725,087	+0.12(+0.43%)
Jul 12, 2006	27.41	27.65	27.37	27.53	588,051	+0.15(+0.54%)
Jul 11, 2006	27.12	27.42	27.02	27.38	330,959	+0.20(+0.74%)
Jul 10, 2006	27.04	27.36	26.99	27.18	344,713	+0.16(+0.59%)
Jul 07, 2006	26.73	27.05	26.72	27.02	638,145	+0.16(+0.61%)
Jul 06, 2006	27.20	27.27	26.77	26.86	607,579	-0.34(-1.26%)
Jul 05, 2006	26.85	27.37	26.69	27.20	1,077,952	+0.82(+3.10%)
Jul 03, 2006	26.47	26.50	26.34	26.38	281,205	+0.06(+0.22%)
Jun 30, 2006	26.65	26.68	26.08	26.32	836,822	-0.32(-1.22%)
Jun 29, 2006	26.48	26.65	26.28	26.65	513,504	+0.25(+0.96%)
Jun 28, 2006	26.68	26.68	26.29	26.39	520,636	-0.25(-0.93%)
Jun 27, 2006	26.29	26.92	26.29	26.64	1,253,026	+0.30(+1.14%)
Jun 26, 2006	26.10	26.42	26.10	26.34	740,370	+0.29(+1.11%)
Jun 23, 2006	26.05	26.06	25.78	26.05	853,463	-0.06(-0.23%)
Jun 22, 2006	26.05	26.37	26.00	26.11	690,106	+0.01(+0.02%)
Jun 21, 2006	25.66	26.37	25.57	26.11	1,534,061	+0.61(+2.38%)
Jun 20, 2006	24.88	26.17	24.88	25.50	2,455,958	+1.70(+7.15%)
Jun 19, 2006	23.97	24.24	23.77	23.80	414,505	-0.20(-0.83%)
Jun 16, 2006	23.67	24.14	23.61	24.00	397,524	+0.40(+1.70%)
Jun 15, 2006	23.69	23.76	23.51	23.60	507,561	-0.04(-0.15%)
Jun 14, 2006	23.66	23.79	23.49	23.63	292,921	-0.01(-0.05%)
Jun 13, 2006	23.85	24.06	23.53	23.64	434,713	-0.26(-1.11%)
Jun 12, 2006	24.17	24.44	23.86	23.91	429,618	-0.20(-0.83%)
Jun 09, 2006	24.14	24.39	24.04	24.11	300,053	-0.01(-0.02%)
Jun 08, 2006	24.20	24.26	23.87	24.12	517,070	-0.14(-0.56%)
Jun 07, 2006	24.07	24.43	24.06	24.25	469,014	+0.20(+0.83%)
Jun 06, 2006	24.10	24.29	23.94	24.05	379,694	-0.21(-0.87%)
Jun 05, 2006	24.45	24.52	24.17	24.26	456,278	-0.24(-0.99%)
Jun 02, 2006	24.62	24.70	24.32	24.50	497,203	-0.04(-0.14%)
Jun 01, 2006	24.39	24.54	24.34	24.54	370,185	+0.12(+0.51%)
May 31, 2006	23.96	24.44	23.93	24.42	433,354	+0.45(+1.89%)
May 30, 2006	23.91	24.14	23.91	23.96	230,601	-0.15(-0.63%)
May 26, 2006	24.06	24.16	23.97	24.12	143,659	+0.17(+0.71%)
May 25, 2006	24.14	24.22	23.87	23.94	344,034	-0.19(-0.81%)
May 24, 2006	23.86	24.20	23.78	24.14	283,582	+0.28(+1.19%)
May 23, 2006	24.14	24.14	23.86	23.86	347,940	-0.23(-0.95%)
May 22, 2006	23.98	24.20	23.91	24.09	324,336	+0.05(+0.20%)
May 19, 2006	23.95	24.04	23.80	24.04	447,448	+0.21(+0.89%)
May 18, 2006	23.86	23.94	23.75	23.83	367,977	-0.05(-0.22%)
May 17, 2006	24.04	24.11	23.81	23.88	411,279	-0.29(-1.22%)
May 16, 2006	23.86	24.26	23.84	24.17	296,148	+0.23(+0.96%)
May 15, 2006	23.64	23.99	23.64	23.94	376,468	+0.26(+1.09%)
May 12, 2006	23.67	23.80	23.61	23.69	550,862	-0.08(-0.32%)
May 11, 2006	23.84	23.84	23.70	23.76	272,714	-0.20(-0.84%)
May 10, 2006	24.03	24.13	23.92	23.96	391,411	-0.14(-0.59%)
May 09, 2006	24.16	24.32	24.06	24.10	287,827	-0.14(-0.56%)
May 08, 2006	24.03	24.29	24.03	24.24	430,297	+0.21(+0.88%)
May 05, 2006	23.76	24.07	23.76	24.03	295,808	+0.32(+1.34%)
May 04, 2006	23.46	23.84	23.46	23.71	360,166	+0.24(+1.03%)
May 03, 2006	23.53	23.53	23.39	23.47	477,505	-0.02(-0.08%)
May 02, 2006	23.24	23.56	23.18	23.49	310,242	+0.21(+0.89%)

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.