Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.71	27.93	27.56	27.63	2,840,554	-0.12(-0.43%)
Jul 28, 2006	27.43	27.77	27.14	27.76	3,499,620	+0.33(+1.21%)
Jul 27, 2006	28.04	28.09	27.33	27.42	5,456,075	-0.65(-2.31%)
Jul 26, 2006	28.21	28.33	28.01	28.07	2,873,847	-0.23(-0.81%)
Jul 25, 2006	28.17	28.33	27.96	28.30	2,910,278	+0.13(+0.47%)
Jul 24, 2006	28.05	28.17	27.97	28.17	1,738,218	+0.21(+0.74%)
Jul 21, 2006	28.02	28.08	27.81	27.96	1,764,539	-0.05(-0.18%)
Jul 20, 2006	28.20	28.25	27.97	28.01	2,011,536	-0.05(-0.18%)
Jul 19, 2006	28.11	28.11	27.86	28.07	3,641,683	+0.15(+0.53%)
Jul 18, 2006	27.88	27.98	27.71	27.92	2,826,087	-0.11(-0.39%)
Jul 17, 2006	27.93	28.17	27.84	28.02	3,535,702	+0.45(+1.62%)
Jul 14, 2006	27.44	27.58	27.38	27.58	2,221,580	+0.06(+0.21%)
Jul 13, 2006	27.65	27.65	27.32	27.52	2,974,424	-0.38(-1.38%)
Jul 12, 2006	28.08	28.19	27.85	27.90	2,748,519	-0.18(-0.63%)
Jul 11, 2006	27.82	28.09	27.79	28.08	2,292,524	+0.29(+1.03%)
Jul 10, 2006	27.31	27.83	27.26	27.80	2,040,820	+0.53(+1.94%)
Jul 07, 2006	27.44	27.50	27.17	27.27	3,122,936	-0.26(-0.94%)
Jul 06, 2006	27.66	27.92	27.47	27.53	3,272,494	-0.24(-0.87%)
Jul 05, 2006	27.77	27.90	27.71	27.77	1,730,549	-0.14(-0.51%)
Jul 03, 2006	27.58	27.96	27.57	27.91	4,041,550	+0.13(+0.45%)
Jun 30, 2006	27.68	27.82	27.66	27.78	1,961,858	+0.08(+0.29%)
Jun 29, 2006	27.42	27.77	27.38	27.70	2,256,616	+0.36(+1.32%)
Jun 28, 2006	27.31	27.42	27.23	27.34	1,439,277	+0.15(+0.55%)
Jun 27, 2006	27.54	27.62	27.19	27.19	3,319,558	-0.24(-0.88%)
Jun 26, 2006	27.37	27.46	27.33	27.43	2,837,591	-0.01(-0.02%)
Jun 23, 2006	27.49	27.59	27.25	27.44	2,104,095	-0.11(-0.40%)
Jun 22, 2006	27.29	27.59	27.25	27.55	3,408,456	+0.32(+1.16%)
Jun 21, 2006	27.22	27.39	27.20	27.23	1,927,519	-0.01(-0.04%)
Jun 20, 2006	26.96	27.30	26.91	27.24	2,043,784	+0.36(+1.32%)
Jun 19, 2006	27.38	27.39	26.85	26.89	2,407,743	-0.29(-1.06%)
Jun 16, 2006	26.96	27.27	26.81	27.18	3,404,621	+0.02(+0.06%)
Jun 15, 2006	26.93	27.16	26.72	27.16	2,828,876	+0.34(+1.28%)
Jun 14, 2006	26.71	26.87	26.53	26.81	2,762,812	+0.09(+0.32%)
Jun 13, 2006	26.93	26.95	26.62	26.73	2,433,192	-0.16(-0.60%)
Jun 12, 2006	27.11	27.19	26.85	26.89	2,154,296	-0.07(-0.28%)
Jun 09, 2006	27.56	32.70	26.85	26.96	1,854,134	+0.09(+0.32%)
Jun 08, 2006	27.11	27.19	26.54	26.88	4,084,430	-0.26(-0.97%)
Jun 07, 2006	27.46	27.47	27.14	27.14	2,625,107	-0.26(-0.96%)
Jun 06, 2006	27.39	27.47	27.19	27.41	3,784,966	+0.29(+1.08%)
Jun 05, 2006	27.08	27.34	27.07	27.11	2,038,380	-0.24(-0.86%)
Jun 02, 2006	27.10	27.45	27.03	27.35	2,099,737	+0.15(+0.57%)
Jun 01, 2006	27.02	27.22	26.97	27.19	2,163,883	+0.17(+0.64%)
May 31, 2006	26.96	27.11	26.83	27.02	2,803,078	+0.11(+0.41%)
May 30, 2006	26.97	27.14	26.82	26.91	2,887,095	-0.23(-0.85%)
May 26, 2006	27.10	27.23	27.05	27.14	2,143,489	+0.11(+0.40%)
May 25, 2006	26.80	27.03	26.68	27.03	3,334,723	+0.31(+1.16%)
May 24, 2006	26.41	26.76	26.29	26.72	2,668,859	+0.30(+1.15%)
May 23, 2006	26.53	26.59	26.39	26.42	2,818,068	-0.11(-0.43%)
May 22, 2006	26.24	26.58	26.24	26.53	5,370,837	+0.21(+0.78%)
May 19, 2006	26.41	26.49	26.25	26.33	2,833,233	+0.03(+0.13%)
May 18, 2006	26.41	26.48	26.23	26.29	1,552,404	-0.09(-0.35%)
May 17, 2006	26.62	26.65	26.30	26.38	3,683,691	-0.28(-1.05%)
May 16, 2006	26.48	26.69	26.41	26.67	3,018,699	+0.13(+0.50%)
May 15, 2006	26.46	26.56	26.36	26.53	2,912,544	+0.11(+0.41%)
May 12, 2006	26.56	26.62	26.33	26.42	3,449,419	-0.17(-0.65%)
May 11, 2006	26.71	26.78	26.50	26.60	1,583,605	-0.22(-0.81%)
May 10, 2006	26.65	26.85	26.62	26.81	1,991,142	+0.13(+0.49%)
May 09, 2006	26.65	26.77	26.58	26.68	1,827,465	+0.06(+0.24%)
May 08, 2006	26.59	26.71	26.49	26.62	2,339,065	+0.01(+0.02%)
May 05, 2006	26.45	26.64	26.45	26.61	2,433,018	+0.06(+0.24%)
May 04, 2006	26.39	26.60	26.37	26.55	2,505,705	+0.17(+0.65%)
May 03, 2006	26.45	26.48	26.33	26.38	2,219,488	-0.10(-0.37%)
May 02, 2006	26.40	26.52	26.30	26.48	4,221,961	-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.