Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.02	25.12	24.86	25.01	639,800	-0.07(-0.30%)
Jul 28, 2006	25.18	25.21	24.84	25.09	1,090,200	+0.04(+0.16%)
Jul 27, 2006	25.80	26.08	24.87	25.05	2,117,400	-0.72(-2.81%)
Jul 26, 2006	26.27	26.30	25.54	25.77	1,144,000	-0.52(-1.98%)
Jul 25, 2006	25.95	26.38	25.74	26.29	1,022,000	+0.38(+1.49%)
Jul 24, 2006	25.59	26.39	25.55	25.91	1,605,200	+0.41(+1.59%)
Jul 21, 2006	25.53	25.56	25.11	25.50	719,800	+0.01(+0.04%)
Jul 20, 2006	25.36	25.72	25.27	25.49	790,200	+0.06(+0.24%)
Jul 19, 2006	24.65	25.57	24.65	25.43	1,497,600	+0.83(+3.37%)
Jul 18, 2006	24.77	24.80	24.07	24.60	1,123,600	-0.16(-0.67%)
Jul 17, 2006	24.79	25.25	24.70	24.77	2,411,000	+0.36(+1.45%)
Jul 14, 2006	24.16	24.43	24.01	24.41	1,191,400	+0.25(+1.03%)
Jul 13, 2006	24.33	24.46	24.02	24.16	664,400	-0.15(-0.62%)
Jul 12, 2006	24.30	24.65	24.25	24.31	1,090,200	+0.09(+0.39%)
Jul 11, 2006	24.37	24.40	24.11	24.21	1,326,200	-0.23(-0.96%)
Jul 10, 2006	24.64	24.73	24.36	24.45	876,400	-0.23(-0.91%)
Jul 07, 2006	25.08	25.09	24.58	24.68	620,600	-0.42(-1.67%)
Jul 06, 2006	24.95	25.43	24.95	25.09	754,000	+0.00(+0.00%)
Jul 05, 2006	24.98	25.16	24.82	25.09	1,089,000	+0.11(+0.42%)
Jul 03, 2006	25.05	25.05	24.73	24.99	499,000	+0.14(+0.56%)
Jun 30, 2006	24.27	25.37	24.25	24.85	2,600,400	+0.65(+2.69%)
Jun 29, 2006	23.95	24.30	23.92	24.20	1,712,600	+0.30(+1.26%)
Jun 28, 2006	24.03	24.16	23.66	23.90	991,800	-0.10(-0.40%)
Jun 27, 2006	23.79	24.46	23.79	24.00	644,400	-0.27(-1.11%)
Jun 26, 2006	24.32	24.40	24.18	24.27	1,406,800	-0.13(-0.55%)
Jun 23, 2006	24.77	24.77	24.34	24.40	1,570,200	-0.42(-1.69%)
Jun 22, 2006	24.96	25.07	24.63	24.82	1,041,200	-0.20(-0.80%)
Jun 21, 2006	23.91	25.11	23.89	25.02	2,044,200	+1.16(+4.84%)
Jun 20, 2006	24.00	24.12	23.77	23.86	909,600	-0.11(-0.44%)
Jun 19, 2006	24.45	24.58	23.84	23.97	1,402,600	-0.48(-1.94%)
Jun 16, 2006	24.52	24.75	24.30	24.45	1,085,200	-0.09(-0.39%)
Jun 15, 2006	24.15	24.62	24.01	24.54	2,483,600	+0.43(+1.80%)
Jun 14, 2006	23.82	24.11	23.66	24.11	1,661,600	+0.30(+1.28%)
Jun 13, 2006	23.61	24.07	23.35	23.80	2,205,800	+0.00(+0.02%)
Jun 12, 2006	24.51	24.60	23.73	23.80	1,177,000	-0.71(-2.90%)
Jun 09, 2006	24.39	24.90	24.32	24.50	1,920,600	+0.05(+0.22%)
Jun 08, 2006	24.98	25.00	23.88	24.45	3,677,200	-0.64(-2.53%)
Jun 07, 2006	25.09	25.44	24.93	25.09	1,199,000	-0.07(-0.28%)
Jun 06, 2006	25.57	25.57	24.82	25.16	1,712,400	-0.44(-1.72%)
Jun 05, 2006	26.25	26.25	25.54	25.59	1,830,200	-0.76(-2.87%)
Jun 02, 2006	26.46	26.63	26.32	26.35	1,759,600	-0.00(-0.02%)
Jun 01, 2006	26.48	26.63	25.39	26.36	4,734,600	-0.12(-0.47%)
May 31, 2006	25.65	26.50	25.62	26.48	3,025,000	+0.81(+3.16%)
May 30, 2006	25.64	25.99	25.29	25.67	991,600	+0.03(+0.10%)
May 26, 2006	25.65	25.85	25.48	25.64	756,000	+0.02(+0.06%)
May 25, 2006	25.21	25.80	25.21	25.63	1,311,800	+0.41(+1.65%)
May 24, 2006	25.61	25.71	24.95	25.21	1,857,200	-0.40(-1.56%)
May 23, 2006	25.73	25.90	25.38	25.61	1,719,200	-0.03(-0.12%)
May 22, 2006	25.82	25.86	25.58	25.64	1,294,000	-0.18(-0.70%)
May 19, 2006	26.30	26.33	25.70	25.82	808,200	-0.41(-1.56%)
May 18, 2006	26.23	26.54	26.07	26.23	1,052,600	+0.09(+0.34%)
May 17, 2006	26.26	26.36	25.95	26.14	763,600	-0.11(-0.42%)
May 16, 2006	26.00	26.50	25.93	26.25	1,321,000	+0.28(+1.08%)
May 15, 2006	25.88	26.10	25.61	25.98	1,614,000	-0.12(-0.48%)
May 12, 2006	26.25	26.25	25.90	26.10	959,600	-0.05(-0.21%)
May 11, 2006	26.43	26.50	26.00	26.16	1,376,200	-0.35(-1.32%)
May 10, 2006	26.51	26.90	26.40	26.50	870,800	-0.08(-0.30%)
May 09, 2006	26.89	27.02	26.51	26.59	2,052,000	-0.20(-0.77%)
May 08, 2006	26.66	27.14	26.59	26.79	1,730,600	+0.12(+0.47%)
May 05, 2006	26.23	26.71	25.45	26.66	7,345,800	+1.19(+4.67%)
May 04, 2006	27.04	27.11	24.83	25.48	9,273,000	-1.64(-6.07%)
May 03, 2006	27.38	27.80	26.75	27.12	3,512,600	-0.29(-1.06%)
May 02, 2006	27.80	28.04	27.32	27.41	1,282,200	-0.57(-2.02%)

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.