Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	26.16	26.25	25.81	25.81	2,199,717	-0.55(-2.09%)
Jul 28, 2006	26.15	26.57	26.10	26.36	1,303,831	+0.21(+0.80%)
Jul 27, 2006	25.95	26.31	25.90	26.15	3,027,155	+0.17(+0.65%)
Jul 26, 2006	25.62	26.05	25.32	25.98	2,861,066	+0.35(+1.37%)
Jul 25, 2006	25.99	26.10	25.61	25.63	1,747,720	-0.36(-1.39%)
Jul 24, 2006	25.63	25.99	25.36	25.99	1,696,689	+0.43(+1.68%)
Jul 21, 2006	25.95	25.98	25.56	25.56	1,468,648	-0.21(-0.81%)
Jul 20, 2006	26.20	26.31	25.77	25.77	1,741,093	-0.44(-1.68%)
Jul 19, 2006	26.30	26.40	26.15	26.21	1,886,423	-0.13(-0.49%)
Jul 18, 2006	26.25	26.78	26.24	26.34	2,348,500	+0.08(+0.30%)
Jul 17, 2006	26.25	26.49	26.20	26.26	1,124,313	-0.15(-0.57%)
Jul 14, 2006	26.41	26.41	26.41	26.41	0	+0.00(+0.00%)
Jul 13, 2006	26.41	26.41	26.41	26.41	0	+0.00(+0.00%)
Jul 12, 2006	26.41	26.41	26.41	26.41	0	+0.00(+0.00%)
Jul 11, 2006	26.50	26.96	26.37	26.41	1,464,720	-0.31(-1.16%)
Jul 10, 2006	26.23	26.72	26.12	26.72	1,970,544	+0.38(+1.44%)
Jul 07, 2006	26.11	26.38	26.01	26.34	1,275,630	+0.21(+0.80%)
Jul 06, 2006	26.05	26.40	26.05	26.13	1,601,563	+0.06(+0.23%)
Jul 05, 2006	26.08	26.20	25.95	26.07	2,084,602	-0.31(-1.18%)
Jul 03, 2006	26.38	26.38	26.38	26.38	0	+0.00(+0.00%)
Jun 30, 2006	26.15	26.49	26.11	26.38	1,326,439	+0.24(+0.92%)
Jun 29, 2006	26.14	26.14	26.14	26.14	0	+0.08(+0.31%)
Jun 28, 2006	26.15	26.25	25.91	26.06	1,893,497	-0.12(-0.46%)
Jun 27, 2006	26.15	26.35	26.08	26.18	1,764,904	-0.07(-0.27%)
Jun 23, 2006	26.25	26.35	26.10	26.25	830,060	-0.03(-0.11%)
Jun 22, 2006	26.45	26.50	26.25	26.28	1,117,158	-0.15(-0.57%)
Jun 21, 2006	26.70	26.90	26.35	26.43	1,850,915	-0.39(-1.45%)
Jun 20, 2006	26.70	26.99	26.60	26.82	1,717,952	+0.13(+0.49%)
Jun 19, 2006	26.14	26.83	26.14	26.69	1,989,607	+0.59(+2.26%)
Jun 16, 2006	26.46	26.59	26.10	26.10	7,753,407	-0.36(-1.36%)
Jun 15, 2006	26.50	26.61	26.25	26.46	1,645,374	-0.05(-0.19%)
Jun 14, 2006	26.89	26.89	26.38	26.51	2,125,186	-0.29(-1.08%)
Jun 13, 2006	27.30	27.40	26.77	26.80	2,262,323	-0.90(-3.25%)
Jun 12, 2006	27.56	27.75	27.53	27.70	2,151,684	+0.17(+0.62%)
Jun 09, 2006	27.45	27.64	27.42	27.53	1,448,738	+0.05(+0.18%)
Jun 08, 2006	27.52	27.68	27.42	27.48	3,023,909	-0.05(-0.18%)
Jun 07, 2006	27.65	27.81	27.51	27.53	3,856,878	+0.03(+0.11%)
Jun 06, 2006	27.01	27.54	27.01	27.50	2,604,536	+0.48(+1.78%)
Jun 05, 2006	27.01	27.18	26.91	27.02	1,836,499	+0.01(+0.04%)
Jun 02, 2006	26.84	27.06	26.80	27.01	1,036,334	+0.16(+0.60%)
Jun 01, 2006	26.57	26.88	26.56	26.85	1,397,180	+0.30(+1.13%)
May 31, 2006	26.72	26.81	26.50	26.55	2,830,824	-0.12(-0.45%)
May 30, 2006	26.45	26.85	26.42	26.67	1,576,266	+0.25(+0.95%)
May 26, 2006	26.45	26.45	26.32	26.42	1,508,985	+0.06(+0.23%)
May 25, 2006	26.24	26.40	26.19	26.36	1,947,707	+0.17(+0.65%)
May 24, 2006	26.28	26.42	26.12	26.19	2,306,732	-0.18(-0.68%)
May 23, 2006	26.60	26.71	26.30	26.37	2,894,588	-0.29(-1.09%)
May 22, 2006	26.66	26.66	26.66	26.66	0	+0.00(+0.00%)
May 19, 2006	26.50	26.81	26.50	26.66	1,938,390	+0.16(+0.60%)
May 18, 2006	26.40	26.68	26.35	26.50	3,505,551	+0.25(+0.95%)
May 17, 2006	26.55	26.62	26.15	26.25	1,758,470	-0.30(-1.13%)
May 16, 2006	26.80	26.87	26.47	26.55	2,143,174	-0.26(-0.97%)
May 15, 2006	26.57	26.85	26.57	26.81	1,430,798	+0.24(+0.90%)
May 12, 2006	26.51	26.64	26.40	26.57	1,824,258	+0.09(+0.34%)
May 11, 2006	26.80	26.86	26.42	26.48	2,087,789	-0.42(-1.56%)
May 10, 2006	26.85	27.03	26.76	26.90	1,637,422	+0.00(+0.00%)
May 09, 2006	27.04	27.09	26.81	26.90	2,368,264	-0.10(-0.37%)
May 08, 2006	27.00	27.14	26.90	27.00	2,436,055	+0.11(+0.41%)
May 05, 2006	26.90	27.09	26.76	26.89	3,038,222	+0.09(+0.34%)
May 04, 2006	27.30	27.34	26.80	26.80	2,470,779	-0.50(-1.83%)
May 03, 2006	27.52	27.70	27.21	27.30	3,659,737	-0.22(-0.80%)
May 02, 2006	27.40	27.63	27.27	27.52	3,177,464	+0.02(+0.07%)

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.