Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.15	28.14	27.10	27.62	11,758,883	+0.78(+2.90%)
Jul 28, 2006	26.07	26.84	25.93	26.84	6,993,045	+0.54(+2.04%)
Jul 27, 2006	26.98	27.05	26.17	26.30	7,923,017	-0.45(-1.68%)
Jul 26, 2006	25.79	26.89	25.57	26.76	10,432,653	+0.91(+3.53%)
Jul 25, 2006	25.52	26.25	25.33	25.84	8,424,783	+0.75(+2.98%)
Jul 24, 2006	24.27	25.20	24.21	25.09	8,835,539	+1.11(+4.61%)
Jul 21, 2006	24.90	24.92	23.95	23.99	10,029,683	-0.78(-3.16%)
Jul 20, 2006	25.37	25.62	24.77	24.77	6,281,874	-0.55(-2.19%)
Jul 19, 2006	24.91	25.49	24.79	25.33	7,876,841	+0.41(+1.66%)
Jul 18, 2006	25.52	25.54	24.41	24.91	8,789,631	-0.21(-0.85%)
Jul 17, 2006	25.79	25.94	24.89	25.12	9,746,181	-1.01(-3.85%)
Jul 14, 2006	26.02	26.19	25.18	26.13	8,781,577	+0.24(+0.94%)
Jul 13, 2006	26.22	26.50	25.73	25.89	11,758,883	-0.28(-1.07%)
Jul 12, 2006	26.11	26.56	25.84	26.17	7,972,147	-0.09(-0.35%)
Jul 11, 2006	26.09	26.42	25.90	26.26	6,967,541	+0.35(+1.35%)
Jul 10, 2006	25.42	26.16	25.42	25.91	9,296,229	+0.18(+0.71%)
Jul 07, 2006	26.78	26.96	25.54	25.73	13,162,700	-0.75(-2.83%)
Jul 06, 2006	26.71	26.99	26.40	26.48	9,855,447	-0.20(-0.77%)
Jul 05, 2006	26.33	26.75	25.91	26.68	10,085,256	+0.28(+1.04%)
Jul 03, 2006	26.15	26.51	26.02	26.41	3,913,184	+0.58(+2.24%)
Jun 30, 2006	25.59	26.07	25.43	25.83	9,875,314	+0.34(+1.32%)
Jun 29, 2006	25.18	25.88	24.96	25.49	9,844,709	+0.75(+3.03%)
Jun 28, 2006	24.79	24.89	24.45	24.74	7,756,567	+0.13(+0.53%)
Jun 27, 2006	24.61	24.90	24.51	24.61	10,876,161	+0.18(+0.73%)
Jun 26, 2006	24.03	24.51	23.73	24.43	6,915,458	+0.38(+1.60%)
Jun 23, 2006	23.79	24.49	23.74	24.05	14,697,530	+1.46(+6.46%)
Jun 22, 2006	22.37	22.88	22.35	22.59	7,831,470	-0.08(-0.34%)
Jun 21, 2006	22.05	23.04	22.05	22.67	8,960,913	+0.66(+3.00%)
Jun 20, 2006	22.08	22.58	21.88	22.01	10,927,707	+0.01(+0.07%)
Jun 19, 2006	23.38	23.39	21.77	22.00	13,654,802	-1.49(-6.33%)
Jun 16, 2006	23.14	23.76	22.70	23.48	10,985,696	+0.15(+0.65%)
Jun 15, 2006	22.72	23.50	22.63	23.33	12,195,143	+0.82(+3.62%)
Jun 14, 2006	21.59	22.60	21.54	22.51	14,854,852	+1.15(+5.37%)
Jun 13, 2006	21.28	22.01	20.97	21.37	17,106,490	-0.04(-0.21%)
Jun 12, 2006	22.26	22.57	21.38	21.41	10,057,335	-0.85(-3.80%)
Jun 09, 2006	22.75	23.05	22.07	22.26	9,333,009	-0.39(-1.73%)
Jun 08, 2006	22.28	22.74	21.27	22.65	22,291,138	-0.17(-0.74%)
Jun 07, 2006	23.62	23.86	22.75	22.81	11,240,741	-1.06(-4.43%)
Jun 06, 2006	23.49	24.20	23.40	23.87	10,320,165	+0.44(+1.86%)
Jun 05, 2006	24.75	24.84	23.34	23.44	9,059,709	-1.11(-4.54%)
Jun 02, 2006	24.91	24.91	24.10	24.55	7,792,005	-0.01(-0.06%)
Jun 01, 2006	23.89	24.88	23.76	24.57	10,769,580	+0.11(+0.44%)
May 31, 2006	23.43	24.47	23.22	24.46	11,242,083	+1.03(+4.39%)
May 30, 2006	24.12	24.29	23.39	23.43	7,232,250	-0.27(-1.13%)
May 26, 2006	23.58	23.96	23.32	23.70	8,782,382	+0.42(+1.79%)
May 25, 2006	20.70	23.59	22.58	23.28	10,019,213	+0.45(+1.97%)
May 24, 2006	22.72	23.43	22.20	22.83	12,340,116	-0.32(-1.40%)
May 23, 2006	24.12	24.41	23.02	23.15	11,206,914	-0.27(-1.16%)
May 22, 2006	22.98	23.55	22.38	23.43	14,190,932	+0.07(+0.30%)
May 19, 2006	23.13	23.76	22.89	23.35	13,009,405	+0.24(+1.03%)
May 18, 2006	23.78	24.21	23.01	23.12	11,597,534	-0.63(-2.65%)
May 17, 2006	24.52	24.87	23.50	23.75	9,600,672	-1.02(-4.14%)
May 16, 2006	24.94	25.06	24.47	24.77	9,375,696	+0.16(+0.65%)
May 15, 2006	25.27	25.46	24.11	24.61	12,609,926	-1.07(-4.15%)
May 12, 2006	26.99	27.12	25.56	25.68	11,959,160	-1.65(-6.04%)
May 11, 2006	28.50	28.79	27.24	27.33	7,815,093	-0.88(-3.12%)
May 10, 2006	27.60	28.23	27.53	28.20	7,152,246	+0.40(+1.43%)
May 09, 2006	27.77	28.00	27.62	27.81	5,602,651	+0.04(+0.13%)
May 08, 2006	27.60	27.85	27.23	27.77	7,051,840	-0.66(-2.31%)
May 05, 2006	27.56	28.52	27.56	28.42	11,872,176	+1.81(+6.80%)
May 04, 2006	26.45	27.01	26.12	26.61	7,045,665	-0.16(-0.61%)
May 03, 2006	27.17	27.21	26.51	26.78	8,192,290	-0.38(-1.41%)
May 02, 2006	27.27	27.41	26.96	27.16	7,816,972	+0.41(+1.55%)

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.