Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.47	23.72	23.08	23.32	226,500	-0.15(-0.64%)
Jul 28, 2006	22.65	23.54	22.47	23.47	229,300	+1.17(+5.25%)
Jul 27, 2006	23.16	23.51	22.10	22.30	481,800	-0.73(-3.17%)
Jul 26, 2006	23.00	23.39	22.45	23.03	365,000	-0.14(-0.60%)
Jul 25, 2006	22.89	23.40	22.62	23.17	503,000	+0.21(+0.91%)
Jul 24, 2006	22.15	23.73	22.38	22.96	432,500	+0.82(+3.70%)
Jul 21, 2006	22.49	22.49	21.48	22.14	451,900	-0.35(-1.56%)
Jul 20, 2006	25.00	25.47	22.30	22.49	758,200	-0.65(-2.81%)
Jul 19, 2006	21.55	24.13	21.61	23.14	616,800	+1.60(+7.43%)
Jul 18, 2006	21.11	21.61	20.83	21.54	428,300	+0.63(+3.01%)
Jul 17, 2006	21.25	21.60	20.75	20.91	267,200	-0.64(-2.97%)
Jul 14, 2006	21.80	21.94	20.96	21.55	373,400	-0.45(-2.05%)
Jul 13, 2006	23.00	23.05	21.91	22.00	334,700	-1.00(-4.35%)
Jul 12, 2006	23.64	23.77	22.97	23.00	420,800	-0.67(-2.83%)
Jul 11, 2006	23.25	23.71	22.82	23.67	444,800	+0.24(+1.02%)
Jul 10, 2006	23.36	23.81	23.16	23.43	249,600	-0.01(-0.04%)
Jul 07, 2006	23.90	24.00	23.30	23.44	209,800	-0.58(-2.41%)
Jul 06, 2006	23.95	24.48	23.78	24.02	231,100	+0.40(+1.69%)
Jul 05, 2006	24.45	24.46	23.39	23.62	385,900	-0.90(-3.67%)
Jul 03, 2006	24.40	24.60	24.19	24.52	112,400	+0.21(+0.86%)
Jun 30, 2006	24.36	24.50	23.92	24.31	617,300	+0.01(+0.04%)
Jun 29, 2006	22.95	24.38	22.95	24.30	707,500	+1.60(+7.05%)
Jun 28, 2006	23.05	23.42	22.45	22.70	540,100	-0.07(-0.31%)
Jun 27, 2006	23.25	23.61	22.54	22.77	374,900	-0.52(-2.23%)
Jun 26, 2006	23.15	23.68	22.95	23.29	469,500	+0.19(+0.82%)
Jun 23, 2006	23.15	23.73	22.90	23.10	412,800	-0.18(-0.77%)
Jun 22, 2006	22.80	23.35	22.65	23.28	457,500	+0.10(+0.43%)
Jun 21, 2006	22.65	24.01	22.65	23.18	563,300	+0.71(+3.16%)
Jun 20, 2006	22.94	23.48	22.39	22.47	442,400	-0.54(-2.35%)
Jun 19, 2006	24.14	24.20	22.70	23.01	478,500	-1.04(-4.32%)
Jun 16, 2006	23.65	24.64	23.55	24.05	968,900	-0.48(-1.94%)
Jun 15, 2006	23.50	24.54	23.46	24.53	255,400	+1.58(+6.89%)
Jun 14, 2006	22.33	23.00	22.33	22.95	276,900	+0.61(+2.75%)
Jun 13, 2006	22.38	22.97	21.97	22.33	322,600	-0.09(-0.39%)
Jun 12, 2006	23.13	23.50	22.40	22.42	399,600	-0.70(-3.03%)
Jun 09, 2006	23.93	24.05	22.70	23.12	337,400	-0.76(-3.18%)
Jun 08, 2006	24.51	24.51	22.42	23.88	353,600	-0.52(-2.13%)
Jun 07, 2006	24.56	25.20	24.09	24.40	257,800	-0.17(-0.68%)
Jun 06, 2006	24.83	24.93	23.84	24.57	273,300	-0.17(-0.70%)
Jun 05, 2006	26.13	26.13	24.61	24.74	262,800	-1.48(-5.64%)
Jun 02, 2006	26.50	26.56	25.81	26.22	221,500	+0.04(+0.15%)
Jun 01, 2006	25.70	26.20	25.33	26.18	247,800	+0.48(+1.87%)
May 31, 2006	25.44	26.21	25.28	25.70	424,800	+0.61(+2.44%)
May 30, 2006	25.60	25.64	24.95	25.09	294,800	-0.86(-3.31%)
May 26, 2006	25.67	26.25	25.67	25.95	160,900	+0.28(+1.09%)
May 25, 2006	25.83	26.27	25.37	25.67	430,200	+0.31(+1.21%)
May 24, 2006	25.19	25.62	24.47	25.36	510,600	+0.21(+0.85%)
May 23, 2006	25.33	25.83	24.91	25.15	490,300	+0.45(+1.81%)
May 22, 2006	24.93	25.18	24.31	24.70	243,700	-0.23(-0.91%)
May 19, 2006	24.89	25.40	24.17	24.93	338,700	+0.04(+0.16%)
May 18, 2006	25.93	26.15	24.82	24.89	265,400	-0.89(-3.44%)
May 17, 2006	26.80	26.80	25.70	25.77	314,800	-1.17(-4.35%)
May 16, 2006	26.87	27.22	26.43	26.95	300,600	+0.05(+0.17%)
May 15, 2006	26.83	27.25	26.41	26.90	492,500	-0.68(-2.47%)
May 12, 2006	28.97	28.97	27.38	27.58	409,800	-1.39(-4.79%)
May 11, 2006	30.17	30.31	28.95	28.97	190,800	-1.17(-3.87%)
May 10, 2006	30.73	30.77	29.97	30.13	144,900	-0.50(-1.63%)
May 09, 2006	30.05	30.90	30.00	30.63	206,900	+0.59(+1.98%)
May 08, 2006	30.00	30.17	29.81	30.04	145,000	+0.03(+0.09%)
May 05, 2006	30.40	30.51	29.93	30.01	178,700	+0.10(+0.33%)
May 04, 2006	28.80	30.10	28.80	29.91	276,100	+1.26(+4.40%)
May 03, 2006	29.04	29.07	28.33	28.65	160,400	-0.39(-1.35%)
May 02, 2006	28.17	29.06	27.73	29.05	252,100	+1.57(+5.70%)

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.