Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	26.93	27.02	26.84	26.88	1,785,245	-0.14(-0.52%)
Jul 28, 2006	26.88	27.15	26.88	27.02	1,753,961	+0.17(+0.62%)
Jul 27, 2006	26.80	26.99	26.69	26.86	2,742,700	-0.37(-1.36%)
Jul 26, 2006	27.11	27.25	26.84	27.23	4,478,138	-0.42(-1.53%)
Jul 25, 2006	27.63	27.79	27.30	27.65	2,863,925	+0.42(+1.55%)
Jul 24, 2006	26.80	27.34	26.78	27.23	5,128,721	+0.34(+1.25%)
Jul 21, 2006	27.05	27.12	26.89	26.89	1,906,676	+0.21(+0.80%)
Jul 20, 2006	26.91	26.95	26.67	26.68	1,802,122	-0.11(-0.42%)
Jul 19, 2006	26.18	26.87	26.17	26.79	2,176,089	+0.19(+0.73%)
Jul 18, 2006	26.59	26.62	26.42	26.60	2,196,671	+0.34(+1.31%)
Jul 17, 2006	26.11	26.33	26.03	26.25	1,765,487	-0.02(-0.07%)
Jul 14, 2006	26.32	26.49	26.15	26.27	2,118,461	-0.18(-0.70%)
Jul 13, 2006	26.64	26.68	26.42	26.46	3,166,886	-0.39(-1.45%)
Jul 12, 2006	27.09	27.15	26.80	26.84	2,325,100	-0.59(-2.14%)
Jul 11, 2006	27.45	27.50	27.14	27.43	2,561,170	-0.07(-0.27%)
Jul 10, 2006	27.45	27.60	27.35	27.51	1,628,413	-0.12(-0.42%)
Jul 07, 2006	27.59	27.73	27.52	27.62	1,525,506	+0.22(+0.82%)
Jul 06, 2006	27.45	27.57	27.30	27.40	1,554,526	+0.40(+1.49%)
Jul 05, 2006	26.72	27.03	26.67	27.00	1,746,758	-0.17(-0.61%)
Jul 03, 2006	27.15	27.26	27.05	27.16	858,251	+0.05(+0.18%)
Jun 30, 2006	27.02	27.28	27.00	27.11	2,541,000	+0.41(+1.53%)
Jun 29, 2006	26.17	26.72	26.12	26.70	2,219,516	+0.66(+2.54%)
Jun 28, 2006	25.95	26.08	25.87	26.04	1,074,975	+0.18(+0.71%)
Jun 27, 2006	26.10	26.17	25.77	25.86	1,485,372	-0.37(-1.41%)
Jun 26, 2006	26.10	26.26	25.97	26.23	1,867,983	-0.07(-0.28%)
Jun 23, 2006	26.13	26.41	26.10	26.30	1,204,639	-0.13(-0.50%)
Jun 22, 2006	26.46	26.62	26.35	26.43	1,562,964	-0.25(-0.93%)
Jun 21, 2006	26.71	26.80	26.61	26.68	3,207,432	+0.20(+0.77%)
Jun 20, 2006	26.46	26.62	26.35	26.48	1,501,014	+0.22(+0.83%)
Jun 19, 2006	26.25	26.31	26.04	26.26	2,263,767	+0.10(+0.37%)
Jun 16, 2006	26.12	26.30	26.02	26.16	2,178,559	-0.36(-1.37%)
Jun 15, 2006	26.35	26.52	26.13	26.52	4,607,596	+0.10(+0.37%)
Jun 14, 2006	26.50	26.60	26.30	26.43	2,789,008	+0.02(+0.07%)
Jun 13, 2006	26.25	26.49	26.16	26.41	2,044,984	+0.14(+0.54%)
Jun 12, 2006	26.50	26.58	26.25	26.27	1,874,775	-0.29(-1.08%)
Jun 09, 2006	26.71	26.85	26.54	26.55	2,600,893	-0.36(-1.35%)
Jun 08, 2006	26.80	26.99	26.48	26.92	3,601,157	-0.29(-1.07%)
Jun 07, 2006	27.34	27.53	27.18	27.21	4,746,316	+0.25(+0.92%)
Jun 06, 2006	27.17	27.18	26.83	26.96	1,944,958	-0.15(-0.56%)
Jun 05, 2006	27.21	27.38	27.06	27.11	4,148,009	-0.09(-0.34%)
Jun 02, 2006	27.06	27.28	27.03	27.20	3,339,565	+0.00(+0.02%)
Jun 01, 2006	26.62	27.21	26.61	27.20	1,709,093	+0.33(+1.23%)
May 31, 2006	27.01	27.02	26.72	26.87	2,215,812	+0.13(+0.49%)
May 30, 2006	26.97	27.17	26.68	26.74	1,785,039	-0.31(-1.15%)
May 26, 2006	26.88	27.16	26.82	27.05	2,241,950	+0.00(+0.00%)
May 25, 2006	26.95	27.05	26.75	27.05	2,353,296	+0.32(+1.20%)
May 24, 2006	26.84	26.93	26.40	26.73	4,288,582	-0.42(-1.54%)
May 23, 2006	27.01	27.27	26.91	27.15	2,942,547	+0.00(+0.02%)
May 22, 2006	27.29	27.42	26.90	27.14	3,195,494	-0.28(-1.03%)
May 19, 2006	27.31	27.50	27.11	27.42	2,000,734	-0.08(-0.30%)
May 18, 2006	27.76	27.79	27.50	27.51	1,720,619	-0.17(-0.63%)
May 17, 2006	28.01	28.28	27.56	27.68	4,129,280	-0.69(-2.42%)
May 16, 2006	28.18	28.37	28.08	28.37	3,941,988	+0.63(+2.28%)
May 15, 2006	27.63	27.94	27.56	27.73	2,009,173	+0.04(+0.14%)
May 12, 2006	27.96	28.15	27.65	27.69	2,488,312	+0.00(+0.02%)
May 11, 2006	27.77	27.90	27.67	27.69	2,315,632	-0.09(-0.32%)
May 10, 2006	27.99	28.04	27.73	27.78	2,892,328	-0.34(-1.23%)
May 09, 2006	28.18	28.30	28.08	28.12	2,377,994	+0.38(+1.37%)
May 08, 2006	27.62	27.83	27.62	27.74	1,838,551	-0.14(-0.51%)
May 05, 2006	27.90	27.94	27.71	27.88	1,835,052	+0.20(+0.72%)
May 04, 2006	27.61	27.73	27.57	27.68	2,614,271	+0.04(+0.14%)
May 03, 2006	27.52	27.76	27.51	27.65	2,382,934	-0.07(-0.25%)
May 02, 2006	27.62	27.80	27.62	27.71	2,487,283	+0.21(+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.