Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	26.15	26.30	25.91	26.09	2,575,100	-0.14(-0.53%)
Jul 28, 2006	26.05	26.28	25.95	26.23	2,694,900	+0.37(+1.43%)
Jul 27, 2006	25.74	26.03	25.66	25.86	2,627,300	+0.22(+0.86%)
Jul 26, 2006	25.75	26.00	25.64	25.64	4,474,700	-0.26(-1.00%)
Jul 25, 2006	25.43	26.17	25.30	25.90	2,890,900	+0.36(+1.41%)
Jul 24, 2006	25.23	25.68	25.11	25.54	2,628,700	+0.31(+1.23%)
Jul 21, 2006	25.40	25.46	25.00	25.23	3,819,700	-0.03(-0.12%)
Jul 20, 2006	25.55	25.61	24.97	25.26	3,078,300	-0.54(-2.09%)
Jul 19, 2006	25.63	25.87	25.53	25.80	3,195,400	+0.27(+1.06%)
Jul 18, 2006	25.88	25.99	25.30	25.53	3,761,300	-0.42(-1.62%)
Jul 17, 2006	25.78	26.07	25.69	25.95	2,923,500	+0.09(+0.35%)
Jul 14, 2006	26.53	26.65	25.85	25.86	3,393,900	-0.81(-3.04%)
Jul 13, 2006	27.07	27.19	26.51	26.67	2,378,400	-0.51(-1.88%)
Jul 12, 2006	27.52	27.56	27.07	27.18	1,737,200	-0.34(-1.24%)
Jul 11, 2006	27.58	27.60	27.13	27.52	1,983,400	-0.04(-0.15%)
Jul 10, 2006	27.38	27.65	27.38	27.56	2,157,900	+0.19(+0.69%)
Jul 07, 2006	27.55	27.63	27.34	27.37	1,984,400	-0.29(-1.05%)
Jul 06, 2006	27.55	27.78	27.54	27.66	2,109,500	+0.11(+0.40%)
Jul 05, 2006	27.27	27.62	27.25	27.55	2,894,200	-0.06(-0.22%)
Jul 03, 2006	27.50	27.65	27.43	27.61	810,100	+0.11(+0.40%)
Jun 30, 2006	27.36	27.59	27.20	27.50	2,410,000	+0.22(+0.81%)
Jun 29, 2006	26.93	27.50	26.90	27.28	3,583,400	+0.46(+1.72%)
Jun 28, 2006	26.77	26.95	26.77	26.82	2,260,800	+0.05(+0.19%)
Jun 27, 2006	26.92	27.08	26.76	26.77	2,189,300	-0.19(-0.70%)
Jun 26, 2006	26.83	26.97	26.70	26.96	2,312,400	+0.18(+0.67%)
Jun 23, 2006	26.42	27.18	26.42	26.78	1,654,300	+0.18(+0.68%)
Jun 22, 2006	26.62	26.67	26.51	26.60	2,836,400	-0.09(-0.34%)
Jun 21, 2006	26.60	27.00	26.60	26.69	4,036,200	+0.12(+0.45%)
Jun 20, 2006	26.68	26.77	26.54	26.57	3,796,100	-0.11(-0.41%)
Jun 19, 2006	26.98	27.15	26.63	26.68	3,458,500	-0.19(-0.71%)
Jun 16, 2006	26.97	27.05	26.60	26.87	5,274,000	-0.28(-1.03%)
Jun 15, 2006	26.68	27.20	26.55	27.15	3,723,800	+0.56(+2.11%)
Jun 14, 2006	26.50	26.75	26.50	26.59	2,713,300	+0.09(+0.34%)
Jun 13, 2006	26.46	26.80	26.39	26.50	3,395,200	-0.08(-0.30%)
Jun 12, 2006	26.76	27.00	26.55	26.58	2,341,400	-0.11(-0.41%)
Jun 09, 2006	26.95	27.03	26.61	26.69	2,376,300	-0.26(-0.96%)
Jun 08, 2006	27.07	27.14	26.42	26.95	3,464,700	-0.09(-0.33%)
Jun 07, 2006	27.36	27.40	26.98	27.04	2,938,700	-0.34(-1.24%)
Jun 06, 2006	27.39	27.59	26.75	27.38	3,760,700	+0.08(+0.29%)
Jun 05, 2006	27.35	27.51	27.26	27.30	2,317,400	-0.20(-0.73%)
Jun 02, 2006	27.64	27.77	27.32	27.50	2,245,800	-0.24(-0.87%)
Jun 01, 2006	27.11	27.88	27.11	27.74	2,475,000	+0.63(+2.32%)
May 31, 2006	27.26	27.26	26.97	27.11	3,427,300	+0.05(+0.18%)
May 30, 2006	27.36	27.39	27.01	27.06	1,889,200	-0.40(-1.46%)
May 26, 2006	27.37	27.47	27.16	27.46	1,625,900	-0.33(-1.18%)
May 25, 2006	27.42	27.82	27.19	27.79	755,400	+0.72(+2.65%)
May 24, 2006	26.72	27.27	26.52	27.07	4,528,900	+0.35(+1.31%)
May 23, 2006	27.30	27.42	26.71	26.72	2,289,800	-0.43(-1.58%)
May 22, 2006	27.05	27.33	26.95	27.15	2,749,100	-0.03(-0.11%)
May 19, 2006	27.03	27.44	26.95	27.18	3,272,300	+0.27(+1.00%)
May 18, 2006	26.94	27.25	26.91	26.91	2,693,300	-0.03(-0.11%)
May 17, 2006	26.92	27.27	26.77	26.94	3,318,900	-0.23(-0.85%)
May 16, 2006	27.48	27.61	27.17	27.17	2,870,300	-0.48(-1.74%)
May 15, 2006	27.01	27.69	26.99	27.65	3,326,100	+0.37(+1.36%)
May 12, 2006	27.46	27.56	27.21	27.28	2,005,600	-0.18(-0.66%)
May 11, 2006	27.65	27.73	27.25	27.46	2,489,300	-0.37(-1.33%)
May 10, 2006	27.71	27.98	27.46	27.83	2,273,500	-0.07(-0.25%)
May 09, 2006	27.94	28.17	27.76	27.90	2,598,100	-0.34(-1.20%)
May 08, 2006	28.32	28.47	28.04	28.24	3,130,900	-0.26(-0.91%)
May 05, 2006	28.18	28.70	27.76	28.50	4,241,200	+0.58(+2.08%)
May 04, 2006	27.17	28.29	27.17	27.92	8,388,100	+0.98(+3.64%)
May 03, 2006	26.93	27.24	26.90	26.94	4,105,000	+0.01(+0.04%)
May 02, 2006	26.62	27.06	26.58	26.93	2,549,700	+0.31(+1.16%)

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.