Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	28.79	28.89	28.48	28.56	81,250	-0.12(-0.41%)
Jul 28, 2006	28.37	28.73	28.35	28.68	51,962	+0.32(+1.12%)
Jul 27, 2006	28.08	28.42	28.07	28.36	46,482	+0.27(+0.96%)
Jul 26, 2006	27.73	28.14	27.60	28.09	47,049	+0.32(+1.14%)
Jul 25, 2006	27.47	27.78	27.47	27.77	14,738	+0.27(+0.98%)
Jul 24, 2006	27.38	27.54	27.33	27.50	6,991	+0.41(+1.50%)
Jul 21, 2006	27.10	27.20	27.09	27.10	19,084	-0.04(-0.16%)
Jul 20, 2006	27.10	27.28	27.10	27.14	10,770	-0.02(-0.08%)
Jul 19, 2006	26.87	27.24	26.87	27.16	9,258	+0.29(+1.08%)
Jul 18, 2006	26.68	26.88	26.65	26.87	98,066	+0.30(+1.14%)
Jul 17, 2006	26.49	26.67	26.44	26.57	30,988	-0.14(-0.53%)
Jul 14, 2006	26.78	26.83	26.57	26.71	73,314	-0.28(-1.02%)
Jul 13, 2006	27.02	27.07	26.99	26.99	40,058	-0.29(-1.05%)
Jul 12, 2006	27.41	27.52	27.27	27.27	67,267	-0.31(-1.13%)
Jul 11, 2006	27.52	27.64	27.51	27.58	15,872	-0.26(-0.95%)
Jul 10, 2006	27.80	27.98	27.80	27.85	4,345	+0.08(+0.28%)
Jul 07, 2006	27.86	27.93	27.73	27.77	7,936	-0.13(-0.47%)
Jul 06, 2006	27.84	27.94	27.79	27.90	11,526	+0.10(+0.36%)
Jul 05, 2006	27.65	27.87	27.65	27.80	50,450	-0.20(-0.70%)
Jul 03, 2006	27.86	28.06	27.83	28.00	3,023	+0.21(+0.76%)
Jun 30, 2006	27.57	27.84	27.53	27.78	11,337	+0.50(+1.84%)
Jun 29, 2006	27.02	27.32	26.97	27.28	25,508	+0.40(+1.50%)
Jun 28, 2006	26.78	26.88	26.72	26.88	15,116	+0.16(+0.59%)
Jun 27, 2006	26.94	26.95	26.72	26.72	5,290	-0.27(-1.00%)
Jun 26, 2006	26.99	26.99	26.87	26.99	8,125	+0.04(+0.16%)
Jun 23, 2006	26.76	26.97	26.76	26.95	14,738	-0.09(-0.33%)
Jun 22, 2006	26.68	27.07	26.68	27.04	7,936	-0.15(-0.55%)
Jun 21, 2006	27.04	27.20	27.04	27.19	6,991	+0.24(+0.90%)
Jun 20, 2006	26.79	26.99	26.78	26.94	17,194	+0.15(+0.55%)
Jun 19, 2006	27.05	27.05	26.75	26.79	17,950	-0.26(-0.96%)
Jun 16, 2006	27.02	27.09	27.00	27.05	8,502	-0.11(-0.41%)
Jun 15, 2006	26.73	27.18	26.73	27.17	10,392	+0.56(+2.09%)
Jun 14, 2006	26.73	26.77	26.55	26.61	19,084	+0.14(+0.54%)
Jun 13, 2006	26.88	26.88	26.47	26.47	5,668	-0.43(-1.59%)
Jun 12, 2006	27.24	27.26	26.86	26.90	10,959	-0.45(-1.64%)
Jun 09, 2006	29.11	27.46	27.30	27.35	9,825	+0.13(+0.49%)
Jun 08, 2006	27.31	27.41	26.78	27.21	47,427	-0.51(-1.83%)
Jun 07, 2006	27.68	27.97	27.68	27.72	27,398	+0.15(+0.54%)
Jun 06, 2006	27.52	27.68	27.44	27.57	34,011	-0.19(-0.67%)
Jun 05, 2006	28.05	28.12	27.69	27.76	32,122	-0.53(-1.89%)
Jun 02, 2006	28.31	28.32	28.19	28.29	25,319	+0.35(+1.25%)
Jun 01, 2006	27.47	27.94	27.47	27.94	15,305	+0.45(+1.64%)
May 31, 2006	27.44	27.58	27.30	27.49	7,180	+0.37(+1.35%)
May 30, 2006	27.41	27.41	27.13	27.13	22,107	-0.35(-1.29%)
May 26, 2006	27.36	27.50	27.33	27.48	24,752	+0.31(+1.13%)
May 25, 2006	26.96	27.19	26.83	27.18	23,430	+0.38(+1.40%)
May 24, 2006	26.70	26.83	26.59	26.80	31,555	-0.16(-0.59%)
May 23, 2006	27.14	27.31	26.96	26.96	22,296	-0.02(-0.08%)
May 22, 2006	27.20	27.28	26.91	26.98	8,313	-0.47(-1.70%)
May 19, 2006	27.31	27.48	27.09	27.45	13,226	+0.14(+0.50%)
May 18, 2006	27.47	27.59	27.29	27.31	21,540	+0.09(+0.33%)
May 17, 2006	27.86	27.97	27.04	27.22	17,950	-0.80(-2.85%)
May 16, 2006	27.99	28.03	27.76	28.02	7,369	+0.15(+0.55%)
May 15, 2006	27.68	27.98	27.64	27.86	56,497	+0.04(+0.13%)
May 12, 2006	28.05	28.22	27.77	27.83	30,610	-0.47(-1.65%)
May 11, 2006	28.37	28.47	28.18	28.29	65,000	-0.48(-1.66%)
May 10, 2006	28.58	28.79	28.47	28.77	44,026	+0.03(+0.11%)
May 09, 2006	28.74	28.90	28.68	28.74	29,098	+0.24(+0.84%)
May 08, 2006	28.45	28.60	28.39	28.50	8,313	+0.05(+0.17%)
May 05, 2006	28.34	28.45	28.29	28.45	13,793	+0.25(+0.88%)
May 04, 2006	27.97	28.23	27.97	28.20	12,659	+0.15(+0.55%)
May 03, 2006	28.02	28.13	27.89	28.05	31,933	-0.01(-0.04%)
May 02, 2006	28.21	28.30	28.05	28.06	30,421	-0.04(-0.15%)

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.