Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.15	27.24	27.06	27.10	1,770,856	-0.14(-0.52%)
Jul 28, 2006	27.10	27.37	27.10	27.24	1,739,824	+0.17(+0.62%)
Jul 27, 2006	27.02	27.20	26.91	27.08	2,720,593	-0.37(-1.36%)
Jul 26, 2006	27.33	27.47	27.06	27.45	4,442,044	-0.43(-1.53%)
Jul 25, 2006	27.85	28.01	27.52	27.88	2,840,842	+0.43(+1.55%)
Jul 24, 2006	27.01	27.57	26.99	27.45	5,087,383	+0.34(+1.25%)
Jul 21, 2006	27.27	27.34	27.11	27.11	1,891,308	+0.22(+0.80%)
Jul 20, 2006	27.13	27.17	26.89	26.90	1,787,597	-0.11(-0.42%)
Jul 19, 2006	26.40	27.09	26.39	27.01	2,158,550	+0.20(+0.73%)
Jul 18, 2006	26.81	26.83	26.64	26.81	2,178,965	+0.35(+1.31%)
Jul 17, 2006	26.32	26.55	26.24	26.46	1,751,257	-0.02(-0.07%)
Jul 14, 2006	26.53	26.70	26.36	26.48	2,101,386	-0.19(-0.70%)
Jul 13, 2006	26.85	26.90	26.63	26.67	3,141,361	-0.39(-1.45%)
Jul 12, 2006	27.31	27.37	27.01	27.06	2,306,359	-0.59(-2.14%)
Jul 11, 2006	27.67	27.72	27.36	27.66	2,540,527	-0.07(-0.27%)
Jul 10, 2006	27.67	27.82	27.58	27.73	1,615,288	-0.12(-0.42%)
Jul 07, 2006	27.81	27.95	27.75	27.85	1,513,210	+0.23(+0.82%)
Jul 06, 2006	27.67	27.79	27.52	27.62	1,541,996	+0.41(+1.49%)
Jul 05, 2006	26.94	27.25	26.89	27.21	1,732,678	-0.17(-0.61%)
Jul 03, 2006	27.37	27.48	27.27	27.38	851,333	+0.05(+0.18%)
Jun 30, 2006	27.24	27.50	27.21	27.33	2,520,520	+0.41(+1.53%)
Jun 29, 2006	26.38	26.94	26.33	26.92	2,201,627	+0.67(+2.54%)
Jun 28, 2006	26.16	26.29	26.08	26.25	1,066,311	+0.19(+0.71%)
Jun 27, 2006	26.31	26.39	25.98	26.07	1,473,399	-0.37(-1.41%)
Jun 26, 2006	26.31	26.47	26.19	26.44	1,852,927	-0.07(-0.28%)
Jun 23, 2006	26.34	26.62	26.31	26.51	1,194,929	-0.13(-0.50%)
Jun 22, 2006	26.68	26.83	26.56	26.65	1,550,366	-0.25(-0.93%)
Jun 21, 2006	26.93	27.02	26.82	26.90	3,181,579	+0.21(+0.77%)
Jun 20, 2006	26.67	26.83	26.57	26.69	1,488,915	+0.22(+0.83%)
Jun 19, 2006	26.46	26.52	26.25	26.47	2,245,520	+0.10(+0.37%)
Jun 16, 2006	26.33	26.51	26.23	26.37	2,160,999	-0.37(-1.37%)
Jun 15, 2006	26.57	26.74	26.34	26.74	4,570,458	+0.10(+0.37%)
Jun 14, 2006	26.72	26.82	26.51	26.64	2,766,529	+0.02(+0.07%)
Jun 13, 2006	26.46	26.70	26.37	26.62	2,028,502	+0.14(+0.54%)
Jun 12, 2006	26.72	26.80	26.46	26.48	1,859,664	-0.29(-1.08%)
Jun 09, 2006	26.93	27.07	26.75	26.77	2,579,929	-0.37(-1.35%)
Jun 08, 2006	27.02	27.20	26.70	27.14	3,572,131	-0.29(-1.07%)
Jun 07, 2006	27.56	27.75	27.40	27.43	4,708,060	+0.25(+0.92%)
Jun 06, 2006	27.39	27.41	27.05	27.18	1,929,281	-0.15(-0.56%)
Jun 05, 2006	27.43	27.60	27.28	27.33	4,114,576	-0.09(-0.34%)
Jun 02, 2006	27.28	27.50	27.25	27.43	3,312,648	+0.00(+0.02%)
Jun 01, 2006	26.84	27.43	26.83	27.42	1,695,318	+0.33(+1.23%)
May 31, 2006	27.23	27.24	26.94	27.09	2,197,952	+0.13(+0.49%)
May 30, 2006	27.18	27.39	26.90	26.95	1,770,652	-0.31(-1.15%)
May 26, 2006	27.10	27.38	27.04	27.27	2,223,880	+0.00(+0.00%)
May 25, 2006	27.17	27.27	26.96	27.27	2,334,329	+0.32(+1.20%)
May 24, 2006	27.05	27.15	26.61	26.95	4,254,015	-0.42(-1.54%)
May 23, 2006	27.23	27.49	27.13	27.37	2,918,830	+0.00(+0.02%)
May 22, 2006	27.51	27.64	27.12	27.36	3,169,738	-0.28(-1.03%)
May 19, 2006	27.53	27.72	27.33	27.65	1,984,608	-0.08(-0.30%)
May 18, 2006	27.98	28.02	27.72	27.73	1,706,751	-0.18(-0.63%)
May 17, 2006	28.23	28.51	27.78	27.91	4,095,998	-0.69(-2.42%)
May 16, 2006	28.41	28.61	28.31	28.60	3,910,215	+0.64(+2.28%)
May 15, 2006	27.85	28.16	27.78	27.96	1,992,978	+0.04(+0.14%)
May 12, 2006	28.19	28.38	27.87	27.92	2,468,256	+0.00(+0.02%)
May 11, 2006	28.00	28.13	27.89	27.91	2,296,968	-0.09(-0.31%)
May 10, 2006	28.21	28.27	27.95	28.00	2,869,015	-0.35(-1.23%)
May 09, 2006	28.41	28.53	28.31	28.35	2,358,827	+0.38(+1.37%)
May 08, 2006	27.85	28.06	27.85	27.97	1,823,732	-0.14(-0.51%)
May 05, 2006	28.13	28.17	27.94	28.11	1,820,262	+0.20(+0.72%)
May 04, 2006	27.83	27.95	27.79	27.91	2,593,199	+0.04(+0.14%)
May 03, 2006	27.74	27.99	27.74	27.87	2,363,727	-0.07(-0.25%)
May 02, 2006	27.85	28.03	27.85	27.94	2,467,235	+0.22(+0.78%)

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.