Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.25	27.44	27.01	27.43	2,982,900	+0.18(+0.66%)
Jul 28, 2006	26.87	27.27	26.70	27.25	1,943,600	+0.42(+1.57%)
Jul 27, 2006	26.75	26.95	26.67	26.83	1,588,600	+0.18(+0.68%)
Jul 26, 2006	26.81	26.92	26.62	26.65	2,081,300	-0.22(-0.82%)
Jul 25, 2006	26.55	27.00	26.52	26.87	2,629,300	+0.35(+1.32%)
Jul 24, 2006	26.40	26.63	26.18	26.52	2,019,700	+0.29(+1.11%)
Jul 21, 2006	26.38	26.52	26.11	26.23	2,872,000	-0.15(-0.57%)
Jul 20, 2006	26.45	26.58	26.34	26.38	2,488,500	-0.17(-0.64%)
Jul 19, 2006	26.60	26.90	26.41	26.55	2,861,500	+0.05(+0.19%)
Jul 18, 2006	26.63	26.83	26.40	26.50	1,546,100	-0.13(-0.49%)
Jul 17, 2006	26.50	26.73	26.35	26.63	1,811,400	+0.11(+0.41%)
Jul 14, 2006	26.85	26.86	26.37	26.52	3,068,600	-0.43(-1.60%)
Jul 13, 2006	27.54	27.60	26.82	26.95	3,961,100	-0.59(-2.14%)
Jul 12, 2006	27.48	27.64	26.73	27.54	2,541,600	+0.11(+0.40%)
Jul 11, 2006	27.38	27.52	27.30	27.43	3,370,500	+0.06(+0.22%)
Jul 10, 2006	27.47	27.63	27.20	27.37	2,992,800	-0.02(-0.07%)
Jul 07, 2006	26.90	27.41	26.80	27.39	5,297,000	+0.52(+1.94%)
Jul 06, 2006	27.00	27.03	26.75	26.87	2,028,600	+0.13(+0.49%)
Jul 05, 2006	27.05	27.06	26.61	26.74	4,391,800	-0.37(-1.36%)
Jul 03, 2006	27.15	27.20	27.00	27.11	1,490,100	+0.06(+0.22%)
Jun 30, 2006	27.01	27.24	27.01	27.05	5,371,700	+0.13(+0.48%)
Jun 29, 2006	26.95	26.99	26.73	26.92	4,958,200	+0.29(+1.09%)
Jun 28, 2006	26.72	26.72	26.34	26.63	6,188,200	+0.11(+0.41%)
Jun 27, 2006	26.60	26.73	26.27	26.52	3,740,300	+0.02(+0.08%)
Jun 26, 2006	26.48	26.60	26.34	26.50	3,794,100	+0.00(+0.00%)
Jun 23, 2006	25.85	26.61	25.82	26.50	5,966,600	+0.55(+2.12%)
Jun 22, 2006	26.09	26.15	25.83	25.95	2,376,700	-0.09(-0.35%)
Jun 21, 2006	25.77	26.10	25.72	26.04	3,018,300	+0.25(+0.97%)
Jun 20, 2006	26.04	26.16	25.79	25.79	3,463,500	-0.17(-0.65%)
Jun 19, 2006	26.05	26.11	25.92	25.96	3,016,800	-0.03(-0.12%)
Jun 16, 2006	26.17	26.26	25.63	25.99	3,507,800	-0.28(-1.07%)
Jun 15, 2006	25.82	26.28	25.58	26.27	2,639,700	+0.44(+1.70%)
Jun 14, 2006	26.05	26.26	25.74	25.83	3,977,200	+0.04(+0.16%)
Jun 13, 2006	25.80	26.08	25.73	25.79	4,249,500	+0.04(+0.16%)
Jun 12, 2006	26.25	26.40	25.74	25.75	3,502,000	+0.00(+0.00%)
Jun 09, 2006	26.35	26.50	25.64	25.75	4,573,200	-0.80(-3.01%)
Jun 08, 2006	26.76	26.97	26.49	26.55	7,894,000	-0.13(-0.49%)
Jun 07, 2006	26.45	26.80	26.26	26.68	7,633,300	+0.40(+1.52%)
Jun 06, 2006	26.56	26.88	26.01	26.28	2,981,800	-0.28(-1.05%)
Jun 05, 2006	26.43	26.85	26.23	26.56	5,399,000	+0.13(+0.49%)
Jun 02, 2006	26.88	26.88	26.30	26.43	2,583,800	-0.21(-0.79%)
Jun 01, 2006	25.73	26.67	25.70	26.64	4,254,500	+0.73(+2.82%)
May 31, 2006	25.51	25.93	25.47	25.91	5,084,700	+0.40(+1.57%)
May 30, 2006	26.00	26.09	25.50	25.51	6,300,800	-0.69(-2.63%)
May 26, 2006	26.38	26.50	26.04	26.20	3,751,000	-0.10(-0.38%)
May 25, 2006	25.60	26.33	25.50	26.30	8,439,500	+0.90(+3.54%)
May 24, 2006	25.00	25.60	24.92	25.40	3,725,400	+0.55(+2.21%)
May 23, 2006	25.20	25.20	24.82	24.85	3,795,300	-0.41(-1.62%)
May 22, 2006	25.29	25.55	25.10	25.26	3,999,000	+0.05(+0.20%)
May 19, 2006	25.50	25.50	24.99	25.21	6,574,600	-0.14(-0.55%)
May 18, 2006	25.01	25.86	25.01	25.35	3,166,800	-0.45(-1.74%)
May 17, 2006	26.25	26.51	25.77	25.80	5,144,600	-0.53(-2.01%)
May 16, 2006	25.79	26.43	25.77	26.33	5,039,800	+0.67(+2.61%)
May 15, 2006	25.55	25.80	25.25	25.66	2,980,000	+0.00(+0.00%)
May 12, 2006	25.55	26.05	25.43	25.66	3,674,100	-0.26(-1.00%)
May 11, 2006	26.30	26.35	25.89	25.92	3,550,300	-0.38(-1.44%)
May 10, 2006	26.77	26.77	26.25	26.30	4,107,000	-0.37(-1.39%)
May 09, 2006	26.72	26.80	26.61	26.67	4,228,600	+0.07(+0.26%)
May 08, 2006	26.50	26.81	26.46	26.60	5,272,100	+0.22(+0.83%)
May 05, 2006	26.08	26.44	26.05	26.38	2,673,800	+0.34(+1.31%)
May 04, 2006	25.75	26.15	25.70	26.04	2,686,500	+0.29(+1.13%)
May 03, 2006	25.56	25.80	25.53	25.75	4,728,000	+0.20(+0.78%)
May 02, 2006	25.85	25.90	25.50	25.55	6,549,700	-0.23(-0.89%)

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.