Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.15	27.25	27.06	27.11	1,770,550	-0.14(-0.52%)
Jul 28, 2006	27.11	27.38	27.10	27.25	1,739,523	+0.17(+0.62%)
Jul 27, 2006	27.02	27.21	26.92	27.08	2,720,123	-0.37(-1.36%)
Jul 26, 2006	27.34	27.47	27.06	27.45	4,441,276	-0.43(-1.53%)
Jul 25, 2006	27.86	28.02	27.52	27.88	2,840,351	+0.43(+1.55%)
Jul 24, 2006	27.02	27.57	27.00	27.45	5,086,504	+0.34(+1.25%)
Jul 21, 2006	27.28	27.34	27.11	27.12	1,890,981	+0.22(+0.80%)
Jul 20, 2006	27.13	27.17	26.89	26.90	1,787,288	-0.11(-0.42%)
Jul 19, 2006	26.40	27.09	26.39	27.01	2,158,177	+0.20(+0.73%)
Jul 18, 2006	26.81	26.84	26.64	26.82	2,178,589	+0.35(+1.31%)
Jul 17, 2006	26.32	26.55	26.24	26.47	1,750,954	-0.02(-0.07%)
Jul 14, 2006	26.54	26.71	26.37	26.49	2,101,023	-0.19(-0.70%)
Jul 13, 2006	26.86	26.90	26.64	26.68	3,140,818	-0.39(-1.45%)
Jul 12, 2006	27.32	27.38	27.02	27.07	2,305,961	-0.59(-2.14%)
Jul 11, 2006	27.67	27.73	27.37	27.66	2,540,088	-0.07(-0.27%)
Jul 10, 2006	27.68	27.83	27.58	27.73	1,615,009	-0.12(-0.42%)
Jul 07, 2006	27.82	27.96	27.75	27.85	1,512,948	+0.23(+0.82%)
Jul 06, 2006	27.68	27.80	27.52	27.63	1,541,729	+0.41(+1.49%)
Jul 05, 2006	26.94	27.25	26.89	27.22	1,732,379	-0.17(-0.61%)
Jul 03, 2006	27.37	27.49	27.28	27.39	851,186	+0.05(+0.18%)
Jun 30, 2006	27.24	27.50	27.22	27.34	2,520,084	+0.41(+1.53%)
Jun 29, 2006	26.39	26.94	26.34	26.93	2,201,246	+0.67(+2.54%)
Jun 28, 2006	26.16	26.29	26.09	26.26	1,066,126	+0.19(+0.71%)
Jun 27, 2006	26.32	26.39	25.98	26.07	1,473,145	-0.37(-1.41%)
Jun 26, 2006	26.32	26.47	26.19	26.45	1,852,607	-0.07(-0.28%)
Jun 23, 2006	26.35	26.63	26.32	26.52	1,194,723	-0.13(-0.50%)
Jun 22, 2006	26.68	26.84	26.57	26.65	1,550,098	-0.25(-0.93%)
Jun 21, 2006	26.93	27.02	26.83	26.90	3,181,030	+0.21(+0.77%)
Jun 20, 2006	26.68	26.84	26.57	26.69	1,488,658	+0.22(+0.83%)
Jun 19, 2006	26.46	26.52	26.25	26.47	2,245,132	+0.10(+0.37%)
Jun 16, 2006	26.33	26.52	26.23	26.38	2,160,626	-0.37(-1.37%)
Jun 15, 2006	26.57	26.74	26.34	26.74	4,569,668	+0.10(+0.37%)
Jun 14, 2006	26.72	26.82	26.51	26.65	2,766,050	+0.02(+0.07%)
Jun 13, 2006	26.46	26.71	26.38	26.63	2,028,151	+0.14(+0.54%)
Jun 12, 2006	26.72	26.80	26.47	26.48	1,859,343	-0.29(-1.08%)
Jun 09, 2006	26.93	27.07	26.76	26.77	2,579,483	-0.37(-1.35%)
Jun 08, 2006	27.02	27.21	26.70	27.14	3,571,514	-0.29(-1.07%)
Jun 07, 2006	27.57	27.76	27.41	27.43	4,707,246	+0.25(+0.92%)
Jun 06, 2006	27.40	27.41	27.06	27.18	1,928,948	-0.15(-0.56%)
Jun 05, 2006	27.43	27.61	27.29	27.34	4,113,865	-0.09(-0.34%)
Jun 02, 2006	27.28	27.51	27.26	27.43	3,312,076	+0.00(+0.02%)
Jun 01, 2006	26.84	27.43	26.83	27.42	1,695,025	+0.33(+1.23%)
May 31, 2006	27.24	27.24	26.94	27.09	2,197,572	+0.13(+0.49%)
May 30, 2006	27.19	27.40	26.90	26.96	1,770,346	-0.31(-1.15%)
May 26, 2006	27.10	27.39	27.05	27.27	2,223,495	+0.00(+0.00%)
May 25, 2006	27.17	27.28	26.97	27.27	2,333,925	+0.32(+1.20%)
May 24, 2006	27.06	27.16	26.62	26.95	4,253,280	-0.42(-1.54%)
May 23, 2006	27.24	27.49	27.14	27.37	2,918,325	+0.00(+0.02%)
May 22, 2006	27.51	27.65	27.12	27.37	3,169,191	-0.28(-1.03%)
May 19, 2006	27.53	27.72	27.34	27.65	1,984,265	-0.08(-0.30%)
May 18, 2006	27.99	28.02	27.73	27.73	1,706,456	-0.18(-0.63%)
May 17, 2006	28.24	28.52	27.79	27.91	4,095,290	-0.69(-2.42%)
May 16, 2006	28.41	28.61	28.32	28.60	3,909,539	+0.64(+2.28%)
May 15, 2006	27.86	28.17	27.79	27.96	1,992,634	+0.04(+0.14%)
May 12, 2006	28.19	28.38	27.88	27.92	2,467,829	+0.00(+0.02%)
May 11, 2006	28.00	28.14	27.90	27.92	2,296,571	-0.09(-0.31%)
May 10, 2006	28.22	28.27	27.96	28.01	2,868,519	-0.35(-1.23%)
May 09, 2006	28.41	28.53	28.31	28.36	2,358,420	+0.38(+1.37%)
May 08, 2006	27.85	28.06	27.85	27.97	1,823,417	-0.14(-0.51%)
May 05, 2006	28.13	28.17	27.94	28.12	1,819,947	+0.20(+0.72%)
May 04, 2006	27.84	27.96	27.80	27.91	2,592,751	+0.04(+0.14%)
May 03, 2006	27.75	27.99	27.74	27.88	2,363,319	-0.07(-0.25%)
May 02, 2006	27.85	28.03	27.85	27.94	2,466,808	+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.