Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	29.40	29.69	29.19	29.43	45,700	-0.17(-0.57%)
Jul 28, 2006	29.27	29.88	29.18	29.60	29,200	+0.37(+1.27%)
Jul 27, 2006	30.09	30.29	29.19	29.23	59,400	-0.80(-2.66%)
Jul 26, 2006	29.94	30.29	29.80	30.03	74,300	-0.01(-0.03%)
Jul 25, 2006	29.25	30.27	29.25	30.04	62,500	+0.79(+2.70%)
Jul 24, 2006	28.50	29.40	28.59	29.25	40,900	+0.76(+2.67%)
Jul 21, 2006	28.86	28.86	28.11	28.49	67,400	-0.37(-1.28%)
Jul 20, 2006	28.60	28.88	28.44	28.86	80,700	+0.36(+1.26%)
Jul 19, 2006	28.00	28.56	28.00	28.50	62,600	+0.60(+2.15%)
Jul 18, 2006	27.84	28.06	27.64	27.90	68,600	+0.20(+0.72%)
Jul 17, 2006	27.59	27.93	27.47	27.70	125,400	+0.21(+0.76%)
Jul 14, 2006	27.51	27.71	27.07	27.49	58,600	-0.02(-0.07%)
Jul 13, 2006	27.91	28.09	27.39	27.51	85,400	-0.50(-1.79%)
Jul 12, 2006	28.21	28.21	27.85	28.01	77,100	-0.30(-1.06%)
Jul 11, 2006	28.01	28.37	27.60	28.31	30,300	+0.32(+1.14%)
Jul 10, 2006	27.42	28.20	27.42	27.99	49,300	+0.48(+1.74%)
Jul 07, 2006	28.13	28.13	27.39	27.51	57,100	-0.72(-2.55%)
Jul 06, 2006	27.91	28.23	27.84	28.23	25,200	+0.25(+0.89%)
Jul 05, 2006	27.62	27.98	27.20	27.98	80,800	+0.38(+1.38%)
Jul 03, 2006	27.03	27.63	26.97	27.60	43,400	+0.67(+2.49%)
Jun 30, 2006	26.85	26.93	26.56	26.93	170,000	+0.08(+0.30%)
Jun 29, 2006	26.41	26.86	26.17	26.85	112,500	+0.54(+2.05%)
Jun 28, 2006	26.70	26.72	26.21	26.31	67,200	-0.29(-1.09%)
Jun 27, 2006	27.01	27.30	26.60	26.60	121,500	-0.40(-1.48%)
Jun 26, 2006	26.52	27.10	26.42	27.00	66,800	+0.60(+2.27%)
Jun 23, 2006	26.63	26.63	26.25	26.40	32,500	-0.33(-1.23%)
Jun 22, 2006	26.68	26.85	26.64	26.73	74,600	+0.05(+0.19%)
Jun 21, 2006	26.25	26.72	26.17	26.68	24,800	+0.42(+1.60%)
Jun 20, 2006	26.10	26.67	25.85	26.26	63,900	+0.08(+0.31%)
Jun 19, 2006	26.29	26.47	26.15	26.18	55,000	-0.06(-0.23%)
Jun 16, 2006	26.95	27.04	26.15	26.24	226,800	-1.05(-3.85%)
Jun 15, 2006	26.80	27.29	26.80	27.29	40,900	+0.61(+2.29%)
Jun 14, 2006	26.85	26.97	26.61	26.68	82,400	-0.23(-0.85%)
Jun 13, 2006	27.01	27.15	26.75	26.91	79,300	-0.10(-0.37%)
Jun 12, 2006	27.30	27.35	26.85	27.01	123,500	-0.44(-1.60%)
Jun 09, 2006	27.34	27.87	27.15	27.45	92,100	+0.04(+0.15%)
Jun 08, 2006	26.96	27.49	26.77	27.41	58,100	+0.35(+1.29%)
Jun 07, 2006	27.63	27.89	27.03	27.06	315,300	-0.49(-1.78%)
Jun 06, 2006	27.13	27.73	26.66	27.55	110,600	+0.52(+1.92%)
Jun 05, 2006	26.40	27.31	26.14	27.03	120,600	+0.61(+2.31%)
Jun 02, 2006	26.26	26.50	25.86	26.42	114,200	+0.31(+1.19%)
Jun 01, 2006	26.07	26.26	25.90	26.11	161,600	+0.11(+0.42%)
May 31, 2006	26.28	26.34	25.81	26.00	61,000	-0.28(-1.07%)
May 30, 2006	26.70	26.70	26.20	26.28	46,400	-0.51(-1.90%)
May 26, 2006	26.83	27.05	26.66	26.79	90,700	+0.04(+0.15%)
May 25, 2006	26.52	26.77	26.50	26.75	130,900	+0.39(+1.48%)
May 24, 2006	26.64	26.80	25.96	26.36	143,500	-0.29(-1.09%)
May 23, 2006	26.90	27.00	26.22	26.65	118,200	-0.08(-0.30%)
May 22, 2006	26.72	27.25	26.50	26.73	90,700	-0.12(-0.45%)
May 19, 2006	26.87	27.19	26.57	26.85	198,400	-0.01(-0.04%)
May 18, 2006	26.64	27.37	26.64	26.86	92,000	+0.29(+1.09%)
May 17, 2006	26.31	26.72	26.25	26.57	66,200	+0.06(+0.23%)
May 16, 2006	26.60	26.89	26.30	26.51	83,700	-0.02(-0.08%)
May 15, 2006	26.30	26.59	25.95	26.53	35,600	+0.24(+0.91%)
May 12, 2006	26.50	26.50	25.82	26.29	58,600	-0.33(-1.24%)
May 11, 2006	27.22	27.26	26.60	26.62	91,100	-0.67(-2.46%)
May 10, 2006	27.52	27.52	27.15	27.29	46,300	-0.15(-0.55%)
May 09, 2006	27.24	27.60	27.11	27.44	111,500	+0.21(+0.77%)
May 08, 2006	27.24	27.40	26.94	27.23	147,500	+0.06(+0.22%)
May 05, 2006	27.13	27.38	27.04	27.17	93,600	+0.12(+0.44%)
May 04, 2006	26.90	27.15	26.79	27.05	63,100	+0.20(+0.74%)
May 03, 2006	26.50	27.02	26.39	26.85	103,500	+0.10(+0.37%)
May 02, 2006	26.98	27.17	26.47	26.75	135,600	-0.32(-1.18%)

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.