Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.08	25.72	25.07	25.44	1,072,864	+0.23(+0.89%)
Jul 28, 2006	25.05	25.43	25.05	25.21	788,257	+0.20(+0.80%)
Jul 27, 2006	25.61	25.63	24.97	25.01	905,477	-0.52(-2.02%)
Jul 26, 2006	25.91	26.21	25.49	25.53	1,772,833	-0.71(-2.70%)
Jul 25, 2006	25.98	26.31	25.71	26.24	1,201,260	+0.34(+1.31%)
Jul 24, 2006	24.54	26.08	25.28	25.90	2,053,342	+1.36(+5.55%)
Jul 21, 2006	24.92	24.88	24.25	24.54	1,192,692	-0.38(-1.52%)
Jul 20, 2006	25.53	25.75	24.92	24.92	694,381	-0.63(-2.46%)
Jul 19, 2006	24.82	25.63	24.82	25.54	1,144,885	+0.64(+2.59%)
Jul 18, 2006	25.09	25.20	24.66	24.90	1,047,656	-0.11(-0.45%)
Jul 17, 2006	24.80	25.14	24.74	25.01	1,126,383	+0.27(+1.07%)
Jul 14, 2006	25.24	25.32	24.47	24.75	2,225,075	-0.61(-2.41%)
Jul 13, 2006	25.53	25.87	25.28	25.36	1,485,246	-0.27(-1.04%)
Jul 12, 2006	26.32	26.40	25.53	25.63	1,463,391	-0.60(-2.27%)
Jul 11, 2006	26.56	26.77	25.98	26.22	1,694,231	-0.47(-1.75%)
Jul 10, 2006	26.41	26.95	26.37	26.69	1,243,603	+0.43(+1.66%)
Jul 07, 2006	26.58	26.65	26.16	26.25	1,102,790	-0.32(-1.21%)
Jul 06, 2006	26.12	26.79	26.03	26.58	1,224,356	+0.34(+1.29%)
Jul 05, 2006	26.62	26.62	26.16	26.24	1,481,024	-0.50(-1.87%)
Jul 03, 2006	26.79	26.98	26.50	26.74	583,494	+0.14(+0.55%)
Jun 30, 2006	26.81	27.18	26.50	26.59	1,318,728	-0.20(-0.75%)
Jun 29, 2006	26.66	26.85	26.33	26.79	2,371,104	+0.23(+0.88%)
Jun 28, 2006	26.41	26.70	26.17	26.56	1,216,285	+0.41(+1.57%)
Jun 27, 2006	26.50	26.67	26.09	26.15	1,550,934	-0.39(-1.46%)
Jun 26, 2006	26.49	26.66	26.30	26.54	1,592,160	+0.17(+0.64%)
Jun 23, 2006	26.19	26.63	26.01	26.37	1,787,982	+0.03(+0.12%)
Jun 22, 2006	25.93	26.45	25.49	26.33	1,758,801	+0.44(+1.71%)
Jun 21, 2006	26.17	26.49	25.89	25.89	2,369,738	-0.28(-1.08%)
Jun 20, 2006	26.62	26.77	26.16	26.17	1,763,272	-0.44(-1.66%)
Jun 19, 2006	26.90	26.94	26.51	26.62	1,564,593	-0.16(-0.60%)
Jun 16, 2006	26.58	26.89	26.58	26.78	1,781,153	-0.12(-0.45%)
Jun 15, 2006	26.54	27.03	26.26	26.90	3,415,159	+0.50(+1.89%)
Jun 14, 2006	26.29	26.50	26.05	26.40	1,678,833	+0.19(+0.74%)
Jun 13, 2006	26.46	26.77	26.10	26.21	2,439,275	-0.27(-1.03%)
Jun 12, 2006	27.67	27.67	26.45	26.48	2,617,962	-1.17(-4.22%)
Jun 09, 2006	27.70	27.84	27.18	27.65	1,644,561	+0.55(+2.02%)
Jun 08, 2006	26.91	27.18	26.39	27.10	2,290,142	+0.19(+0.72%)
Jun 07, 2006	27.12	27.54	26.87	26.91	1,454,699	-0.26(-0.95%)
Jun 06, 2006	27.18	27.51	26.78	27.16	2,100,777	+0.04(+0.15%)
Jun 05, 2006	27.54	27.62	27.10	27.12	1,507,845	-0.57(-2.06%)
Jun 02, 2006	28.19	28.19	27.30	27.70	2,269,281	-0.56(-1.97%)
Jun 01, 2006	27.49	28.25	27.49	28.25	2,628,020	+0.72(+2.60%)
May 31, 2006	27.19	27.53	26.14	27.53	3,856,102	+1.36(+5.20%)
May 30, 2006	26.25	26.37	26.09	26.17	1,371,626	-0.34(-1.28%)
May 26, 2006	26.41	26.65	26.25	26.51	1,722,294	+0.23(+0.89%)
May 25, 2006	26.41	26.41	26.10	26.28	1,742,286	-0.10(-0.37%)
May 24, 2006	26.17	26.50	26.01	26.37	3,096,777	+0.19(+0.74%)
May 23, 2006	26.33	26.54	26.16	26.18	1,777,552	+0.09(+0.34%)
May 22, 2006	26.28	26.31	25.89	26.09	2,143,741	-0.27(-1.01%)
May 19, 2006	26.17	26.66	26.17	26.36	2,436,916	+0.28(+1.08%)
May 18, 2006	26.13	26.45	26.02	26.08	1,825,607	+0.08(+0.31%)
May 17, 2006	25.77	26.27	25.77	26.00	1,703,916	-0.17(-0.65%)
May 16, 2006	26.29	26.34	26.04	26.16	1,508,342	-0.14(-0.52%)
May 15, 2006	26.62	26.72	26.04	26.30	2,168,452	-0.27(-1.03%)
May 12, 2006	27.10	27.14	26.54	26.58	1,857,520	-0.51(-1.87%)
May 11, 2006	27.26	27.30	26.98	27.08	1,850,318	-0.22(-0.80%)
May 10, 2006	27.20	27.53	26.98	27.30	1,582,971	-0.06(-0.21%)
May 09, 2006	27.49	27.70	27.36	27.36	1,756,318	-0.32(-1.16%)
May 08, 2006	27.48	27.85	27.48	27.68	964,211	+0.25(+0.91%)
May 05, 2006	27.62	27.79	27.28	27.43	2,678,559	-0.21(-0.76%)
May 04, 2006	27.86	28.29	27.62	27.64	1,165,622	-0.30(-1.07%)
May 03, 2006	27.48	28.10	27.24	27.94	3,035,063	+0.51(+1.85%)
May 02, 2006	27.64	27.89	27.33	27.43	3,816,242	-0.23(-0.82%)

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.