Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.40	32.48	32.22	32.33	841,400	-0.67(-2.03%)
Jul 28, 2006	32.25	33.00	32.19	33.00	867,000	+1.20(+3.77%)
Jul 27, 2006	31.50	32.03	31.46	31.80	1,065,000	+1.40(+4.61%)
Jul 26, 2006	30.35	30.53	30.10	30.40	476,900	-0.05(-0.16%)
Jul 25, 2006	30.25	30.53	29.92	30.45	450,300	+0.04(+0.13%)
Jul 24, 2006	29.70	30.41	29.70	30.41	891,100	+1.15(+3.93%)
Jul 21, 2006	29.52	29.59	29.10	29.26	802,000	-0.23(-0.78%)
Jul 20, 2006	29.90	29.96	29.49	29.49	411,700	-0.29(-0.97%)
Jul 19, 2006	28.89	29.78	28.89	29.78	804,700	+1.33(+4.67%)
Jul 18, 2006	28.45	28.50	28.09	28.45	435,300	+0.20(+0.71%)
Jul 17, 2006	28.25	28.43	28.15	28.25	542,300	+0.31(+1.11%)
Jul 14, 2006	28.22	28.29	27.80	27.94	768,500	-0.05(-0.18%)
Jul 13, 2006	28.80	28.80	27.95	27.99	1,005,600	-1.12(-3.85%)
Jul 12, 2006	29.15	29.46	29.11	29.11	427,400	-0.29(-0.99%)
Jul 11, 2006	29.21	29.40	28.97	29.40	482,600	+0.06(+0.20%)
Jul 10, 2006	29.49	29.60	29.25	29.34	457,300	+0.55(+1.91%)
Jul 07, 2006	29.31	29.31	28.78	28.79	431,700	-0.52(-1.77%)
Jul 06, 2006	29.48	29.48	29.15	29.31	440,800	+1.04(+3.68%)
Jul 05, 2006	28.68	28.68	28.22	28.27	460,900	-0.98(-3.35%)
Jul 03, 2006	28.70	29.25	28.69	29.25	240,000	+0.64(+2.24%)
Jun 30, 2006	28.61	28.79	28.41	28.61	321,600	+0.41(+1.45%)
Jun 29, 2006	27.42	28.24	27.28	28.20	838,300	+1.00(+3.68%)
Jun 28, 2006	27.30	27.30	26.96	27.20	924,500	+0.11(+0.41%)
Jun 27, 2006	27.50	27.57	27.07	27.09	338,700	-0.26(-0.95%)
Jun 26, 2006	27.35	27.47	27.15	27.35	236,100	+0.35(+1.30%)
Jun 23, 2006	27.09	27.19	26.94	27.00	334,700	-0.18(-0.66%)
Jun 22, 2006	27.26	27.38	26.96	27.18	397,900	-0.08(-0.29%)
Jun 21, 2006	26.85	27.47	26.82	27.26	875,400	+0.53(+1.98%)
Jun 20, 2006	26.38	26.81	26.33	26.73	687,000	+0.26(+0.98%)
Jun 19, 2006	27.10	27.10	26.43	26.47	583,500	-0.63(-2.32%)
Jun 16, 2006	27.00	27.13	26.75	27.10	540,300	+0.30(+1.12%)
Jun 15, 2006	26.00	26.80	26.00	26.80	697,300	+1.02(+3.96%)
Jun 14, 2006	25.35	25.92	25.16	25.78	1,211,900	+1.02(+4.12%)
Jun 13, 2006	25.30	25.49	24.41	24.76	1,312,600	-1.27(-4.88%)
Jun 12, 2006	26.60	26.80	26.03	26.03	967,200	-0.05(-0.19%)
Jun 09, 2006	26.30	26.54	26.02	26.08	726,200	+0.30(+1.16%)
Jun 08, 2006	25.90	25.90	25.12	25.78	1,087,800	-0.84(-3.16%)
Jun 07, 2006	27.00	27.23	26.62	26.62	488,200	-0.37(-1.37%)
Jun 06, 2006	27.10	27.16	26.68	26.99	697,500	+0.19(+0.71%)
Jun 05, 2006	27.35	27.48	26.75	26.80	538,600	-0.43(-1.58%)
Jun 02, 2006	27.00	27.30	26.84	27.23	828,200	+0.68(+2.56%)
Jun 01, 2006	26.00	26.55	25.84	26.55	792,000	+0.70(+2.71%)
May 31, 2006	25.65	25.95	25.55	25.85	704,600	+0.34(+1.33%)
May 30, 2006	26.35	26.35	25.50	25.51	649,700	-1.11(-4.17%)
May 26, 2006	26.36	26.62	26.33	26.62	747,200	+0.12(+0.45%)
May 25, 2006	25.85	26.58	25.82	26.50	945,300	+0.90(+3.52%)
May 24, 2006	26.00	26.25	25.30	25.60	1,290,700	-1.16(-4.33%)
May 23, 2006	26.50	27.06	26.50	26.76	927,200	+0.93(+3.60%)
May 22, 2006	25.75	25.92	25.50	25.83	1,502,200	-1.83(-6.62%)
May 19, 2006	28.00	28.00	27.28	27.66	429,700	+0.23(+0.84%)
May 18, 2006	27.50	27.95	27.41	27.43	552,000	+0.18(+0.66%)
May 17, 2006	28.33	28.49	27.15	27.25	971,900	-0.99(-3.51%)
May 16, 2006	27.74	28.33	27.71	28.24	766,700	+0.57(+2.06%)
May 15, 2006	27.20	27.85	27.15	27.67	840,800	-0.51(-1.81%)
May 12, 2006	28.75	28.84	28.14	28.18	679,700	-0.87(-2.99%)
May 11, 2006	29.60	29.60	28.95	29.05	618,100	-0.16(-0.55%)
May 10, 2006	29.49	29.64	29.10	29.21	763,700	-1.02(-3.37%)
May 09, 2006	30.35	30.35	30.03	30.23	766,000	-0.70(-2.26%)
May 08, 2006	30.10	31.00	30.00	30.93	957,300	+1.21(+4.07%)
May 05, 2006	29.55	29.78	29.33	29.72	704,100	+0.17(+0.58%)
May 04, 2006	28.87	29.56	28.87	29.55	395,700	+0.87(+3.03%)
May 03, 2006	29.00	29.00	28.49	28.68	441,400	-0.46(-1.58%)
May 02, 2006	29.00	29.15	28.87	29.14	446,100	+0.05(+0.17%)

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.