Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	28.72	28.72	27.93	28.25	369,900	-0.33(-1.15%)
Jul 28, 2006	27.95	28.77	27.50	28.58	303,800	+1.17(+4.27%)
Jul 27, 2006	27.24	27.79	27.10	27.41	398,800	+0.22(+0.81%)
Jul 26, 2006	27.60	27.60	26.95	27.19	246,100	-0.48(-1.73%)
Jul 25, 2006	27.55	27.80	27.40	27.67	218,400	+0.02(+0.07%)
Jul 24, 2006	27.05	27.70	27.02	27.65	184,500	+0.54(+1.99%)
Jul 21, 2006	27.72	27.68	26.82	27.11	360,300	-0.60(-2.17%)
Jul 20, 2006	28.32	28.42	27.67	27.71	310,900	-0.62(-2.19%)
Jul 19, 2006	27.60	28.63	27.51	28.33	522,700	+0.82(+2.98%)
Jul 18, 2006	27.60	28.12	26.55	27.51	707,600	-0.01(-0.04%)
Jul 17, 2006	27.90	28.09	27.31	27.52	475,800	-0.51(-1.82%)
Jul 14, 2006	28.33	28.50	27.69	28.03	567,700	-0.69(-2.40%)
Jul 13, 2006	28.40	29.00	27.60	28.72	1,626,600	+0.32(+1.13%)
Jul 12, 2006	27.96	28.40	27.77	28.40	421,800	+0.03(+0.11%)
Jul 11, 2006	28.47	28.48	27.65	28.37	352,600	-0.12(-0.42%)
Jul 10, 2006	29.27	29.27	28.37	28.49	200,300	-0.74(-2.53%)
Jul 07, 2006	29.31	29.52	29.12	29.23	288,500	-0.08(-0.27%)
Jul 06, 2006	29.20	29.44	29.05	29.31	235,800	+0.16(+0.55%)
Jul 05, 2006	29.28	29.38	28.80	29.15	465,000	-0.13(-0.44%)
Jul 03, 2006	29.80	30.30	29.15	29.28	487,200	-1.20(-3.94%)
Jun 30, 2006	28.91	30.50	28.51	30.48	1,997,800	+1.67(+5.80%)
Jun 29, 2006	27.55	29.22	27.35	28.81	963,700	+1.44(+5.26%)
Jun 28, 2006	27.35	27.50	26.73	27.37	1,242,400	+0.71(+2.66%)
Jun 27, 2006	26.40	27.30	26.40	26.66	659,800	+0.16(+0.60%)
Jun 26, 2006	27.00	27.05	26.37	26.50	1,252,400	-0.49(-1.82%)
Jun 23, 2006	27.90	27.90	26.88	26.99	863,500	-1.11(-3.95%)
Jun 22, 2006	28.03	28.10	27.60	28.10	820,100	+0.07(+0.25%)
Jun 21, 2006	26.60	28.44	26.60	28.03	717,900	+1.39(+5.22%)
Jun 20, 2006	26.41	27.40	26.21	26.64	650,900	+0.32(+1.22%)
Jun 19, 2006	26.50	26.60	25.95	26.32	376,800	-0.15(-0.57%)
Jun 16, 2006	26.96	27.19	26.17	26.47	1,087,300	-0.58(-2.14%)
Jun 15, 2006	27.02	27.28	26.70	27.05	758,800	+0.20(+0.74%)
Jun 14, 2006	27.05	27.45	26.79	26.85	755,900	-0.35(-1.29%)
Jun 13, 2006	28.58	28.58	26.93	27.20	716,200	-1.48(-5.16%)
Jun 12, 2006	30.15	30.17	28.57	28.68	590,100	-1.50(-4.97%)
Jun 09, 2006	29.95	30.75	29.94	30.18	333,100	+0.30(+1.00%)
Jun 08, 2006	30.79	30.82	28.25	29.88	783,500	-1.06(-3.43%)
Jun 07, 2006	30.93	31.15	30.20	30.94	517,300	+0.02(+0.06%)
Jun 06, 2006	31.33	31.82	30.55	30.92	524,400	-0.37(-1.18%)
Jun 05, 2006	32.30	32.54	31.25	31.29	396,700	-1.01(-3.13%)
Jun 02, 2006	32.30	33.25	32.05	32.30	446,900	+0.32(+1.00%)
Jun 01, 2006	31.70	32.17	31.52	31.98	596,200	+0.34(+1.07%)
May 31, 2006	31.86	32.38	31.50	31.64	801,000	+0.08(+0.25%)
May 30, 2006	32.50	32.50	31.50	31.56	540,200	-1.35(-4.10%)
May 26, 2006	32.98	33.50	32.80	32.91	222,000	-0.03(-0.09%)
May 25, 2006	32.39	32.99	31.72	32.94	371,100	+0.55(+1.70%)
May 24, 2006	31.30	32.83	31.30	32.39	926,200	+0.85(+2.69%)
May 23, 2006	31.00	32.26	30.69	31.54	1,413,800	+1.03(+3.38%)
May 22, 2006	30.23	30.60	28.22	30.51	851,400	+0.05(+0.16%)
May 19, 2006	29.63	30.67	29.40	30.46	715,100	+0.83(+2.80%)
May 18, 2006	29.37	30.22	29.35	29.63	564,800	+0.36(+1.23%)
May 17, 2006	30.00	30.00	29.27	29.27	475,200	-0.73(-2.43%)
May 16, 2006	29.64	30.13	29.50	30.00	293,700	+0.46(+1.56%)
May 15, 2006	29.00	29.73	28.94	29.54	368,000	+0.43(+1.48%)
May 12, 2006	29.90	29.90	28.81	29.11	564,300	-1.00(-3.32%)
May 11, 2006	31.54	31.57	30.05	30.11	478,600	-1.60(-5.05%)
May 10, 2006	32.39	32.39	31.27	31.71	470,200	-0.40(-1.25%)
May 09, 2006	31.69	32.26	31.42	32.11	316,800	+0.36(+1.13%)
May 08, 2006	31.50	32.04	31.20	31.75	267,600	+0.13(+0.41%)
May 05, 2006	31.00	31.62	31.00	31.62	483,800	+0.70(+2.26%)
May 04, 2006	30.11	30.94	29.80	30.92	328,700	+0.82(+2.72%)
May 03, 2006	31.20	31.20	29.90	30.10	457,100	-1.23(-3.93%)
May 02, 2006	31.25	31.80	31.15	31.33	493,800	+0.18(+0.58%)

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.