Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.72	27.94	27.58	27.65	2,838,970	-0.12(-0.43%)
Jul 28, 2006	27.45	27.78	27.16	27.77	3,497,668	+0.33(+1.21%)
Jul 27, 2006	28.06	28.10	27.35	27.44	5,453,032	-0.65(-2.31%)
Jul 26, 2006	28.22	28.35	28.03	28.09	2,872,245	-0.23(-0.81%)
Jul 25, 2006	28.18	28.34	27.98	28.32	2,908,655	+0.13(+0.47%)
Jul 24, 2006	28.06	28.19	27.99	28.18	1,737,249	+0.21(+0.74%)
Jul 21, 2006	28.04	28.09	27.83	27.98	1,763,555	-0.05(-0.18%)
Jul 20, 2006	28.21	28.27	27.98	28.03	2,010,414	-0.05(-0.18%)
Jul 19, 2006	28.12	28.13	27.87	28.08	3,639,652	+0.15(+0.53%)
Jul 18, 2006	27.90	27.99	27.72	27.93	2,824,510	-0.11(-0.39%)
Jul 17, 2006	27.95	28.19	27.86	28.04	3,533,730	+0.45(+1.62%)
Jul 14, 2006	27.45	27.60	27.39	27.59	2,220,341	+0.06(+0.21%)
Jul 13, 2006	27.66	27.67	27.34	27.54	2,972,765	-0.38(-1.38%)
Jul 12, 2006	28.10	28.21	27.86	27.92	2,746,986	-0.18(-0.63%)
Jul 11, 2006	27.83	28.10	27.81	28.10	2,291,245	+0.29(+1.03%)
Jul 10, 2006	27.32	27.85	27.28	27.81	2,039,682	+0.53(+1.94%)
Jul 07, 2006	27.45	27.51	27.19	27.28	3,121,195	-0.26(-0.94%)
Jul 06, 2006	27.68	27.94	27.48	27.54	3,270,669	-0.24(-0.87%)
Jul 05, 2006	27.79	27.91	27.73	27.78	1,729,583	-0.14(-0.51%)
Jul 03, 2006	27.60	27.98	27.59	27.93	4,039,296	+0.13(+0.45%)
Jun 30, 2006	27.70	27.84	27.67	27.80	1,960,764	+0.08(+0.29%)
Jun 29, 2006	27.43	27.79	27.40	27.72	2,255,357	+0.36(+1.32%)
Jun 28, 2006	27.32	27.43	27.24	27.36	1,438,474	+0.15(+0.55%)
Jun 27, 2006	27.55	27.64	27.21	27.21	3,317,707	-0.24(-0.88%)
Jun 26, 2006	27.39	27.47	27.35	27.45	2,836,008	-0.01(-0.02%)
Jun 23, 2006	27.51	27.60	27.27	27.45	2,102,921	-0.11(-0.40%)
Jun 22, 2006	27.31	27.61	27.27	27.56	3,406,555	+0.32(+1.16%)
Jun 21, 2006	27.24	27.41	27.22	27.25	1,926,444	-0.01(-0.04%)
Jun 20, 2006	26.98	27.32	26.92	27.26	2,042,644	+0.36(+1.32%)
Jun 19, 2006	27.40	27.40	26.86	26.90	2,406,400	-0.29(-1.06%)
Jun 16, 2006	26.98	27.29	26.83	27.19	3,402,722	+0.02(+0.06%)
Jun 15, 2006	26.94	27.17	26.74	27.17	2,827,298	+0.34(+1.28%)
Jun 14, 2006	26.72	26.89	26.55	26.83	2,761,271	+0.09(+0.32%)
Jun 13, 2006	26.94	26.97	26.64	26.74	2,431,835	-0.16(-0.60%)
Jun 12, 2006	27.12	27.21	26.87	26.90	2,153,095	-0.07(-0.28%)
Jun 09, 2006	27.58	32.72	26.86	26.98	1,853,100	+0.09(+0.32%)
Jun 08, 2006	27.12	27.21	26.55	26.89	4,082,152	-0.26(-0.97%)
Jun 07, 2006	27.48	27.49	27.16	27.16	2,623,643	-0.26(-0.96%)
Jun 06, 2006	27.40	27.49	27.21	27.42	3,782,855	+0.29(+1.08%)
Jun 05, 2006	27.09	27.36	27.08	27.13	2,037,243	-0.24(-0.86%)
Jun 02, 2006	27.12	27.47	27.05	27.36	2,098,566	+0.15(+0.57%)
Jun 01, 2006	27.03	27.23	26.99	27.21	2,162,676	+0.17(+0.64%)
May 31, 2006	26.97	27.12	26.84	27.04	2,801,514	+0.11(+0.40%)
May 30, 2006	26.98	27.15	26.84	26.93	2,885,485	-0.23(-0.85%)
May 26, 2006	27.11	27.25	27.06	27.16	2,142,293	+0.11(+0.40%)
May 25, 2006	26.82	27.05	26.70	27.05	3,332,863	+0.31(+1.16%)
May 24, 2006	26.43	26.77	26.30	26.74	2,667,371	+0.30(+1.15%)
May 23, 2006	26.55	26.61	26.40	26.43	2,816,497	-0.11(-0.43%)
May 22, 2006	26.26	26.60	26.26	26.55	5,367,842	+0.21(+0.78%)
May 19, 2006	26.43	26.50	26.26	26.34	2,831,653	+0.03(+0.13%)
May 18, 2006	26.42	26.50	26.24	26.31	1,551,538	-0.09(-0.35%)
May 17, 2006	26.63	26.67	26.32	26.40	3,681,637	-0.28(-1.05%)
May 16, 2006	26.50	26.71	26.43	26.68	3,017,015	+0.13(+0.50%)
May 15, 2006	26.47	26.58	26.37	26.55	2,910,920	+0.11(+0.41%)
May 12, 2006	26.58	26.64	26.34	26.44	3,447,495	-0.17(-0.65%)
May 11, 2006	26.73	26.79	26.52	26.61	1,582,722	-0.22(-0.81%)
May 10, 2006	26.67	26.87	26.64	26.83	1,990,031	+0.13(+0.49%)
May 09, 2006	26.66	26.79	26.59	26.70	1,826,446	+0.06(+0.24%)
May 08, 2006	26.61	26.72	26.51	26.63	2,337,760	+0.01(+0.02%)
May 05, 2006	26.46	26.66	26.46	26.63	2,431,661	+0.06(+0.24%)
May 04, 2006	26.40	26.62	26.39	26.57	2,504,307	+0.17(+0.65%)
May 03, 2006	26.46	26.49	26.35	26.39	2,218,250	-0.10(-0.37%)
May 02, 2006	26.41	26.54	26.32	26.49	4,219,606	-0.06(-0.24%)

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.