Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.00	27.08	26.25	26.37	632,764	-0.86(-3.15%)
Jul 28, 2006	27.14	27.58	27.04	27.23	289,540	-0.05(-0.17%)
Jul 27, 2006	27.31	27.53	27.08	27.28	252,929	+0.00(+0.00%)
Jul 26, 2006	27.42	27.52	27.19	27.28	263,842	-0.15(-0.54%)
Jul 25, 2006	27.85	27.85	27.08	27.42	974,580	-0.43(-1.53%)
Jul 24, 2006	27.71	28.01	27.75	27.85	185,165	+0.14(+0.51%)
Jul 21, 2006	27.59	27.87	27.45	27.71	261,202	+0.11(+0.41%)
Jul 20, 2006	27.80	27.80	27.46	27.59	399,724	-0.22(-0.78%)
Jul 19, 2006	27.22	27.90	27.20	27.81	227,408	+0.65(+2.41%)
Jul 18, 2006	27.03	27.27	26.87	27.16	327,559	+0.16(+0.59%)
Jul 17, 2006	27.01	27.26	26.84	27.00	158,411	-0.06(-0.21%)
Jul 14, 2006	26.98	27.22	26.65	27.05	397,084	+0.02(+0.08%)
Jul 13, 2006	27.06	27.36	26.84	27.03	380,890	-0.09(-0.31%)
Jul 12, 2006	27.47	27.68	27.09	27.12	345,512	-0.41(-1.49%)
Jul 11, 2006	27.04	27.57	26.92	27.53	359,065	+0.40(+1.49%)
Jul 10, 2006	26.79	27.16	26.70	27.12	371,562	+0.33(+1.23%)
Jul 07, 2006	26.99	27.08	26.67	26.79	623,435	-0.19(-0.69%)
Jul 06, 2006	26.79	27.07	26.79	26.98	284,084	+0.19(+0.72%)
Jul 05, 2006	26.82	26.99	26.66	26.79	264,546	-0.09(-0.34%)
Jul 03, 2006	26.87	26.91	26.65	26.88	184,637	-0.02(-0.08%)
Jun 30, 2006	26.48	26.90	26.25	26.90	410,284	+0.48(+1.83%)
Jun 29, 2006	26.13	26.47	26.06	26.42	512,196	+0.36(+1.40%)
Jun 28, 2006	25.94	26.12	25.94	26.05	271,763	+0.27(+1.06%)
Jun 27, 2006	25.90	26.21	25.59	25.78	240,608	-0.18(-0.70%)
Jun 26, 2006	25.94	26.12	25.80	25.96	117,048	+0.06(+0.22%)
Jun 23, 2006	25.82	26.21	25.65	25.91	153,130	-0.01(-0.04%)
Jun 22, 2006	25.91	25.98	25.57	25.92	193,085	-0.05(-0.18%)
Jun 21, 2006	26.08	26.27	25.94	25.96	241,137	-0.03(-0.11%)
Jun 20, 2006	26.02	26.25	25.84	25.99	278,803	+0.02(+0.09%)
Jun 19, 2006	26.07	26.08	25.59	25.97	279,683	-0.07(-0.26%)
Jun 16, 2006	26.36	26.63	25.86	26.04	605,658	-0.31(-1.19%)
Jun 15, 2006	25.92	26.53	25.90	26.35	289,892	+0.49(+1.89%)
Jun 14, 2006	25.57	25.97	25.45	25.86	330,903	+0.11(+0.42%)
Jun 13, 2006	26.63	26.87	25.66	25.75	447,951	-0.82(-3.10%)
Jun 12, 2006	26.80	26.84	26.46	26.58	287,076	-0.22(-0.81%)
Jun 09, 2006	26.81	26.91	26.56	26.79	223,711	-0.02(-0.08%)
Jun 08, 2006	26.39	26.88	26.22	26.82	427,710	+0.43(+1.61%)
Jun 07, 2006	26.19	26.65	26.11	26.39	248,705	+0.25(+0.96%)
Jun 06, 2006	26.17	26.25	25.77	26.14	389,691	+0.03(+0.13%)
Jun 05, 2006	26.22	26.38	25.98	26.11	405,708	-0.17(-0.65%)
Jun 02, 2006	26.24	26.44	25.98	26.28	479,281	+0.17(+0.65%)
Jun 01, 2006	25.91	26.21	25.62	26.11	382,298	+0.27(+1.03%)
May 31, 2006	25.61	26.08	25.51	25.84	372,618	+0.26(+1.00%)
May 30, 2006	26.28	26.28	25.57	25.58	312,246	-0.75(-2.85%)
May 26, 2006	26.56	26.56	26.20	26.33	266,482	-0.12(-0.47%)
May 25, 2006	26.30	26.46	26.00	26.46	266,130	+0.27(+1.04%)
May 24, 2006	26.07	26.46	25.71	26.19	377,018	+0.06(+0.24%)
May 23, 2006	26.22	26.49	26.00	26.12	405,884	+0.02(+0.07%)
May 22, 2006	25.59	26.24	25.52	26.11	395,323	+0.37(+1.43%)
May 19, 2006	25.25	25.79	25.19	25.74	221,071	+0.48(+1.91%)
May 18, 2006	25.51	25.62	25.23	25.25	255,746	-0.27(-1.07%)
May 17, 2006	26.03	26.22	25.46	25.53	432,286	-0.61(-2.35%)
May 16, 2006	26.16	26.34	26.08	26.14	100,855	-0.07(-0.28%)
May 15, 2006	26.02	26.33	25.82	26.21	168,795	+0.14(+0.52%)
May 12, 2006	26.37	26.45	26.05	26.08	170,204	-0.32(-1.23%)
May 11, 2006	27.03	27.06	26.36	26.40	352,024	-0.80(-2.92%)
May 10, 2006	27.19	27.34	27.13	27.20	183,228	+0.01(+0.04%)
May 09, 2006	27.36	27.40	27.15	27.19	298,165	-0.25(-0.91%)
May 08, 2006	27.36	27.58	27.27	27.44	234,800	+0.07(+0.27%)
May 05, 2006	26.83	27.52	26.61	27.36	271,411	+0.54(+2.01%)
May 04, 2006	26.81	26.91	26.62	26.82	164,043	+0.02(+0.06%)
May 03, 2006	26.90	26.93	26.55	26.80	123,912	-0.15(-0.55%)
May 02, 2006	26.53	27.25	26.32	26.95	213,503	+0.43(+1.61%)

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.