Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.91	24.91	24.47	24.83	190,300	-0.14(-0.56%)
Jul 28, 2006	24.48	25.03	24.47	24.97	188,700	+0.50(+2.04%)
Jul 27, 2006	25.08	25.15	24.42	24.47	141,500	-0.51(-2.04%)
Jul 26, 2006	25.09	25.20	24.76	24.98	181,300	-0.21(-0.83%)
Jul 25, 2006	25.21	25.52	24.97	25.19	351,300	-0.07(-0.28%)
Jul 24, 2006	25.30	25.56	25.10	25.26	307,700	-0.03(-0.12%)
Jul 21, 2006	26.26	26.26	25.19	25.29	417,400	-0.96(-3.66%)
Jul 20, 2006	27.17	27.34	26.25	26.25	175,800	-0.90(-3.31%)
Jul 19, 2006	26.60	27.36	26.56	27.15	656,700	+0.56(+2.11%)
Jul 18, 2006	26.26	26.60	26.10	26.59	390,600	+0.39(+1.49%)
Jul 17, 2006	26.14	26.55	26.03	26.20	193,500	+0.01(+0.04%)
Jul 14, 2006	26.07	26.43	25.84	26.19	300,300	+0.07(+0.27%)
Jul 13, 2006	26.53	26.65	26.10	26.12	204,000	-0.52(-1.95%)
Jul 12, 2006	27.18	27.18	26.60	26.64	240,900	-0.67(-2.45%)
Jul 11, 2006	26.84	27.35	26.78	27.31	282,400	+0.35(+1.30%)
Jul 10, 2006	26.72	27.17	26.69	26.96	211,000	+0.24(+0.90%)
Jul 07, 2006	26.90	27.03	26.70	26.72	341,200	-0.27(-1.00%)
Jul 06, 2006	27.61	27.61	26.84	26.99	263,500	+0.09(+0.33%)
Jul 05, 2006	27.26	27.26	26.64	26.90	278,000	-0.55(-2.00%)
Jul 03, 2006	27.10	27.50	26.78	27.45	339,600	+0.50(+1.86%)
Jun 30, 2006	28.17	28.17	26.95	26.95	2,484,600	-1.20(-4.26%)
Jun 29, 2006	27.60	28.17	27.58	28.15	222,300	+0.57(+2.07%)
Jun 28, 2006	28.07	28.13	27.45	27.58	215,500	-0.42(-1.50%)
Jun 27, 2006	27.59	28.09	27.59	28.00	272,800	+0.48(+1.74%)
Jun 26, 2006	27.42	27.78	27.27	27.52	180,900	+0.16(+0.58%)
Jun 23, 2006	27.52	27.54	27.23	27.36	123,400	-0.23(-0.83%)
Jun 22, 2006	27.56	27.65	27.27	27.59	237,300	+0.03(+0.11%)
Jun 21, 2006	27.28	27.64	27.04	27.56	159,200	+0.23(+0.84%)
Jun 20, 2006	27.68	27.68	27.10	27.33	172,800	-0.43(-1.55%)
Jun 19, 2006	28.02	28.30	27.69	27.76	184,800	-0.25(-0.89%)
Jun 16, 2006	28.16	28.16	27.74	28.01	152,700	+0.00(+0.00%)
Jun 15, 2006	27.69	28.07	27.42	28.01	149,600	+0.36(+1.30%)
Jun 14, 2006	27.72	27.77	27.47	27.65	133,900	-0.10(-0.36%)
Jun 13, 2006	28.01	28.11	27.64	27.75	126,000	-0.26(-0.93%)
Jun 12, 2006	28.25	28.26	27.93	28.01	91,200	-0.29(-1.02%)
Jun 09, 2006	28.67	28.67	28.22	28.30	86,900	-0.39(-1.36%)
Jun 08, 2006	28.40	28.77	28.27	28.69	160,000	+0.15(+0.53%)
Jun 07, 2006	28.43	28.78	28.35	28.54	128,200	+0.12(+0.42%)
Jun 06, 2006	28.30	28.45	28.01	28.42	171,400	+0.02(+0.07%)
Jun 05, 2006	28.70	28.75	28.29	28.40	126,400	-0.21(-0.73%)
Jun 02, 2006	28.54	28.63	28.27	28.61	171,500	+0.09(+0.32%)
Jun 01, 2006	28.55	28.63	28.26	28.52	201,200	-0.07(-0.24%)
May 31, 2006	28.65	28.79	28.30	28.59	179,000	-0.12(-0.42%)
May 30, 2006	29.05	29.14	28.67	28.71	117,100	-0.20(-0.69%)
May 26, 2006	29.21	29.45	28.91	28.91	210,400	-0.28(-0.96%)
May 25, 2006	29.54	29.74	28.96	29.19	197,800	-0.31(-1.05%)
May 24, 2006	29.13	29.51	29.00	29.50	165,300	+0.37(+1.27%)
May 23, 2006	29.85	29.86	29.11	29.13	236,100	-0.74(-2.48%)
May 22, 2006	29.63	30.00	29.51	29.87	141,700	+0.06(+0.20%)
May 19, 2006	29.58	29.85	29.39	29.81	115,700	+0.29(+0.98%)
May 18, 2006	30.16	30.21	29.49	29.52	118,400	-0.64(-2.12%)
May 17, 2006	29.49	30.34	29.49	30.16	196,100	+0.48(+1.62%)
May 16, 2006	29.66	29.86	29.23	29.68	214,800	-0.07(-0.24%)
May 15, 2006	29.70	30.04	29.62	29.75	122,900	-0.13(-0.44%)
May 12, 2006	30.02	30.18	29.85	29.88	92,600	-0.23(-0.76%)
May 11, 2006	30.30	30.44	30.11	30.11	163,700	-0.15(-0.50%)
May 10, 2006	30.35	30.43	30.25	30.26	108,400	-0.28(-0.92%)
May 09, 2006	30.84	30.90	30.42	30.54	80,300	-0.42(-1.36%)
May 08, 2006	30.81	31.22	30.81	30.96	101,300	+0.08(+0.26%)
May 05, 2006	30.89	31.06	30.61	30.88	114,000	-0.02(-0.06%)
May 04, 2006	30.19	30.93	30.19	30.90	209,000	+0.61(+2.01%)
May 03, 2006	30.15	30.35	30.13	30.29	76,900	+0.06(+0.20%)
May 02, 2006	30.24	30.29	30.07	30.23	110,400	-0.03(-0.10%)

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.