Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.66	22.66	22.25	22.36	1,135,300	-0.30(-1.32%)
Jul 28, 2006	22.19	22.91	22.10	22.66	788,400	+0.60(+2.72%)
Jul 27, 2006	22.50	22.83	22.00	22.06	705,300	-0.26(-1.16%)
Jul 26, 2006	22.34	22.52	22.00	22.32	624,000	-0.01(-0.04%)
Jul 25, 2006	22.23	22.56	21.95	22.33	653,000	+0.06(+0.27%)
Jul 24, 2006	22.10	22.52	22.01	22.27	590,600	+0.29(+1.32%)
Jul 21, 2006	21.80	22.00	21.44	21.98	1,261,300	+0.32(+1.48%)
Jul 20, 2006	22.75	23.43	21.53	21.66	1,854,000	-0.23(-1.05%)
Jul 19, 2006	21.11	21.94	21.09	21.89	899,500	+0.83(+3.94%)
Jul 18, 2006	20.96	21.16	20.58	21.06	835,500	+0.11(+0.53%)
Jul 17, 2006	21.00	21.25	20.77	20.95	755,800	-0.06(-0.29%)
Jul 14, 2006	21.41	21.44	20.53	21.01	928,200	-0.39(-1.82%)
Jul 13, 2006	21.65	21.80	21.31	21.40	1,064,500	-0.44(-2.01%)
Jul 12, 2006	22.57	22.74	21.71	21.84	807,400	-0.67(-2.98%)
Jul 11, 2006	22.50	22.55	21.71	22.51	1,342,700	+0.02(+0.09%)
Jul 10, 2006	22.60	22.92	22.29	22.49	641,700	-0.05(-0.22%)
Jul 07, 2006	23.02	23.10	22.27	22.54	1,368,700	-0.77(-3.30%)
Jul 06, 2006	23.55	23.67	23.17	23.31	1,017,900	-0.26(-1.10%)
Jul 05, 2006	24.13	24.13	23.34	23.57	1,301,800	-0.69(-2.84%)
Jul 03, 2006	24.76	24.81	24.15	24.26	802,600	-0.35(-1.42%)
Jun 30, 2006	25.09	25.50	24.61	24.61	3,238,100	-0.41(-1.64%)
Jun 29, 2006	24.20	25.13	24.05	25.02	855,900	+0.93(+3.86%)
Jun 28, 2006	23.55	24.19	23.46	24.09	739,300	+0.61(+2.60%)
Jun 27, 2006	23.89	23.95	23.28	23.48	828,300	-0.43(-1.80%)
Jun 26, 2006	23.88	24.11	23.65	23.91	458,000	+0.00(+0.00%)
Jun 23, 2006	23.80	24.08	23.52	23.91	460,200	+0.11(+0.46%)
Jun 22, 2006	24.30	24.42	23.64	23.80	915,300	-0.58(-2.38%)
Jun 21, 2006	24.00	24.49	23.93	24.38	585,600	+0.36(+1.50%)
Jun 20, 2006	23.91	24.35	23.84	24.02	834,200	+0.02(+0.08%)
Jun 19, 2006	24.27	24.50	23.94	24.00	914,700	-0.25(-1.03%)
Jun 16, 2006	24.60	24.66	24.19	24.25	599,900	-0.43(-1.74%)
Jun 15, 2006	24.17	24.74	24.14	24.68	917,500	+0.59(+2.45%)
Jun 14, 2006	23.90	24.25	23.60	24.09	865,000	+0.12(+0.50%)
Jun 13, 2006	24.07	24.35	23.70	23.97	1,056,700	-0.23(-0.95%)
Jun 12, 2006	25.15	25.16	24.13	24.20	1,233,100	-0.97(-3.85%)
Jun 09, 2006	25.50	25.63	25.05	25.17	747,700	-0.33(-1.29%)
Jun 08, 2006	25.75	25.80	24.85	25.50	1,389,500	-0.52(-2.00%)
Jun 07, 2006	26.88	27.25	25.95	26.02	1,296,800	-0.52(-1.96%)
Jun 06, 2006	26.68	26.84	25.95	26.54	1,170,900	+0.06(+0.23%)
Jun 05, 2006	27.35	27.35	26.40	26.48	958,800	-0.87(-3.18%)
Jun 02, 2006	28.00	28.21	26.90	27.35	2,233,800	-0.13(-0.47%)
Jun 01, 2006	26.58	27.49	26.53	27.48	967,300	+0.90(+3.39%)
May 31, 2006	26.65	26.71	26.14	26.58	1,154,800	-0.06(-0.23%)
May 30, 2006	27.30	28.41	26.52	26.64	2,152,000	-2.37(-8.17%)
May 26, 2006	27.50	29.13	26.98	29.01	4,343,300	+4.16(+16.74%)
May 25, 2006	25.17	25.38	24.65	24.85	898,900	-0.25(-1.00%)
May 24, 2006	24.91	25.32	24.65	25.10	761,700	+0.09(+0.36%)
May 23, 2006	25.40	25.41	24.88	25.01	1,235,000	-0.40(-1.57%)
May 22, 2006	26.00	26.01	25.05	25.41	1,397,800	-0.69(-2.64%)
May 19, 2006	25.84	26.25	25.47	26.10	977,100	+0.42(+1.64%)
May 18, 2006	26.10	26.38	25.68	25.68	1,216,300	-0.34(-1.31%)
May 17, 2006	26.54	26.55	25.75	26.02	1,252,300	-0.77(-2.87%)
May 16, 2006	27.00	27.15	26.52	26.79	870,600	-0.21(-0.78%)
May 15, 2006	27.02	27.07	26.58	27.00	711,500	-0.02(-0.07%)
May 12, 2006	27.32	27.44	26.52	27.02	1,228,400	-0.49(-1.78%)
May 11, 2006	28.17	28.29	27.29	27.51	1,333,200	-0.48(-1.71%)
May 10, 2006	26.90	28.70	26.90	27.99	3,393,900	+2.68(+10.59%)
May 09, 2006	24.81	25.35	24.70	25.31	860,300	+0.43(+1.73%)
May 08, 2006	24.60	25.02	24.55	24.88	1,050,200	+0.28(+1.14%)
May 05, 2006	24.67	24.72	24.43	24.60	1,183,600	+0.19(+0.78%)
May 04, 2006	25.09	25.20	24.31	24.41	1,862,500	-0.63(-2.52%)
May 03, 2006	25.54	25.59	24.90	25.04	2,020,100	-0.75(-2.91%)
May 02, 2006	26.06	26.14	25.73	25.79	1,231,600	-0.24(-0.92%)

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.