Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.31	25.61	25.13	25.44	783,737	+0.12(+0.49%)
Jul 28, 2006	25.39	25.65	25.21	25.31	604,690	-0.23(-0.91%)
Jul 27, 2006	25.29	25.80	24.32	25.55	1,555,909	-0.39(-1.50%)
Jul 26, 2006	26.26	26.36	25.87	25.94	640,931	-0.40(-1.53%)
Jul 25, 2006	25.94	26.42	25.84	26.34	1,162,343	+0.36(+1.40%)
Jul 24, 2006	25.09	26.26	25.69	25.98	591,581	+0.89(+3.57%)
Jul 21, 2006	25.42	25.44	24.71	25.08	539,147	-0.34(-1.33%)
Jul 20, 2006	25.94	26.01	25.41	25.42	511,233	-0.47(-1.83%)
Jul 19, 2006	25.51	25.98	25.17	25.89	725,134	+0.36(+1.42%)
Jul 18, 2006	25.37	25.59	25.19	25.53	611,321	+0.17(+0.66%)
Jul 17, 2006	25.72	25.98	25.30	25.36	790,214	-0.46(-1.78%)
Jul 14, 2006	25.89	26.03	25.73	25.82	445,536	-0.13(-0.50%)
Jul 13, 2006	26.42	26.42	25.78	25.95	1,166,199	-0.60(-2.27%)
Jul 12, 2006	27.23	27.27	26.39	26.55	933,792	-0.78(-2.85%)
Jul 11, 2006	27.25	27.36	27.05	27.33	1,066,728	-0.01(-0.02%)
Jul 10, 2006	27.38	27.55	27.22	27.34	594,666	-0.05(-0.19%)
Jul 07, 2006	27.47	27.49	27.23	27.39	779,111	-0.15(-0.54%)
Jul 06, 2006	27.45	27.62	27.27	27.54	408,061	+0.08(+0.31%)
Jul 05, 2006	27.80	27.83	27.03	27.45	706,011	-0.34(-1.24%)
Jul 03, 2006	27.51	27.84	27.31	27.80	181,669	+0.36(+1.30%)
Jun 30, 2006	27.38	27.63	27.22	27.44	623,196	+0.10(+0.36%)
Jun 29, 2006	26.97	27.36	26.78	27.34	376,138	+0.45(+1.69%)
Jun 28, 2006	26.85	26.91	26.59	26.89	571,224	+0.06(+0.24%)
Jun 27, 2006	26.80	26.92	26.72	26.83	547,321	+0.01(+0.05%)
Jun 26, 2006	26.73	26.85	26.57	26.81	457,720	+0.23(+0.88%)
Jun 23, 2006	26.46	26.68	26.16	26.58	310,750	+0.14(+0.54%)
Jun 22, 2006	26.59	26.78	26.22	26.44	707,091	+0.06(+0.25%)
Jun 21, 2006	25.93	26.44	25.93	26.37	636,767	+0.41(+1.60%)
Jun 20, 2006	26.01	26.26	25.78	25.96	432,582	-0.08(-0.30%)
Jun 19, 2006	26.49	26.49	25.96	26.03	602,839	-0.45(-1.71%)
Jun 16, 2006	26.73	26.81	26.49	26.49	741,019	-0.18(-0.66%)
Jun 15, 2006	25.92	26.74	25.82	26.66	469,132	+0.77(+2.98%)
Jun 14, 2006	25.74	26.08	25.66	25.89	500,438	+0.12(+0.45%)
Jun 13, 2006	25.98	26.18	25.55	25.78	514,472	-0.27(-1.02%)
Jun 12, 2006	26.85	26.93	26.04	26.04	708,633	-0.82(-3.04%)
Jun 09, 2006	26.68	26.97	26.53	26.86	570,608	+0.18(+0.68%)
Jun 08, 2006	26.88	26.88	26.14	26.68	560,738	-0.17(-0.63%)
Jun 07, 2006	27.17	27.17	26.59	26.85	749,501	-0.18(-0.67%)
Jun 06, 2006	27.60	27.64	26.76	27.03	697,221	-0.53(-1.91%)
Jun 05, 2006	28.34	28.38	27.48	27.55	436,746	-0.81(-2.86%)
Jun 02, 2006	28.41	28.62	28.20	28.36	784,971	+0.06(+0.23%)
Jun 01, 2006	28.30	28.43	27.90	28.30	407,907	-0.01(-0.05%)
May 31, 2006	28.29	28.57	27.95	28.31	695,370	+0.15(+0.53%)
May 30, 2006	28.50	28.89	28.12	28.16	1,191,799	+0.36(+1.28%)
May 26, 2006	27.66	27.87	27.56	27.80	307,819	+0.31(+1.13%)
May 25, 2006	27.53	27.66	27.11	27.49	454,018	+0.12(+0.43%)
May 24, 2006	27.20	27.48	26.94	27.38	658,820	+0.14(+0.52%)
May 23, 2006	27.82	27.82	27.12	27.23	768,161	-0.42(-1.52%)
May 22, 2006	27.44	27.83	27.01	27.66	964,944	-0.03(-0.12%)
May 19, 2006	27.71	27.84	27.45	27.69	748,113	-0.01(-0.02%)
May 18, 2006	27.94	28.34	27.69	27.69	715,573	-0.14(-0.51%)
May 17, 2006	28.30	28.30	27.82	27.84	623,504	-0.49(-1.74%)
May 16, 2006	27.98	28.38	27.75	28.33	548,863	+0.32(+1.16%)
May 15, 2006	28.50	28.62	27.78	28.01	792,990	-0.48(-1.68%)
May 12, 2006	28.38	28.89	28.36	28.49	599,138	+0.03(+0.09%)
May 11, 2006	29.03	29.10	28.43	28.46	530,357	-0.41(-1.42%)
May 10, 2006	29.21	29.21	28.86	28.87	291,164	-0.39(-1.33%)
May 09, 2006	29.19	29.30	29.10	29.26	501,826	+0.06(+0.22%)
May 08, 2006	29.18	29.25	29.11	29.19	415,310	-0.08(-0.27%)
May 05, 2006	28.76	29.39	28.50	29.27	714,185	+0.57(+1.99%)
May 04, 2006	28.55	28.82	28.55	28.70	413,922	+0.14(+0.50%)
May 03, 2006	28.43	28.73	28.31	28.56	582,020	+0.08(+0.27%)
May 02, 2006	28.38	28.67	28.26	28.48	598,213	+0.09(+0.32%)

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.