Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.75	28.73	27.43	28.61	628,200	+0.97(+3.51%)
Jul 28, 2006	27.42	27.79	26.44	27.64	860,500	+0.22(+0.80%)
Jul 27, 2006	27.47	28.23	26.86	27.42	1,419,600	+0.20(+0.73%)
Jul 26, 2006	26.42	27.67	26.00	27.22	730,700	+0.97(+3.70%)
Jul 25, 2006	25.94	26.44	25.72	26.25	626,500	+0.83(+3.27%)
Jul 24, 2006	24.61	25.94	24.26	25.42	590,600	+0.82(+3.33%)
Jul 21, 2006	25.87	25.87	24.37	24.60	976,500	-1.27(-4.91%)
Jul 20, 2006	27.70	27.82	25.86	25.87	868,200	-1.68(-6.10%)
Jul 19, 2006	26.62	27.65	26.61	27.55	657,700	+1.03(+3.88%)
Jul 18, 2006	27.85	27.85	26.01	26.52	783,900	-0.51(-1.89%)
Jul 17, 2006	28.05	28.25	26.74	27.03	835,000	-1.63(-5.69%)
Jul 14, 2006	27.75	28.76	27.63	28.66	1,333,300	+0.81(+2.91%)
Jul 13, 2006	28.92	29.09	27.26	27.85	852,500	-1.00(-3.47%)
Jul 12, 2006	28.76	29.10	28.44	28.85	820,300	-0.11(-0.38%)
Jul 11, 2006	29.07	29.08	28.07	28.96	1,063,800	-0.27(-0.92%)
Jul 10, 2006	29.30	29.78	28.79	29.23	577,300	-0.03(-0.10%)
Jul 07, 2006	30.65	30.65	29.10	29.26	775,700	-0.51(-1.71%)
Jul 06, 2006	30.40	30.81	29.75	29.77	945,900	-0.60(-1.98%)
Jul 05, 2006	30.27	30.87	28.90	30.37	1,051,200	+0.11(+0.36%)
Jul 03, 2006	30.29	30.78	30.10	30.26	861,000	-0.08(-0.26%)
Jun 30, 2006	29.53	30.34	28.60	30.34	4,003,600	+1.52(+5.27%)
Jun 29, 2006	27.60	28.89	27.30	28.82	1,135,200	+1.54(+5.65%)
Jun 28, 2006	27.02	27.57	26.22	27.28	758,900	+0.33(+1.22%)
Jun 27, 2006	27.50	28.18	26.71	26.95	998,700	-0.42(-1.53%)
Jun 26, 2006	26.86	27.77	26.60	27.37	965,800	+0.53(+1.97%)
Jun 23, 2006	25.68	27.49	25.49	26.84	1,150,300	+1.41(+5.54%)
Jun 22, 2006	25.89	26.11	24.97	25.43	872,000	-0.42(-1.62%)
Jun 21, 2006	24.83	26.43	24.54	25.85	1,187,600	+1.03(+4.15%)
Jun 20, 2006	25.30	26.01	24.74	24.82	940,600	-0.55(-2.17%)
Jun 19, 2006	27.25	27.29	25.30	25.37	1,325,200	-1.91(-7.00%)
Jun 16, 2006	26.28	27.50	26.01	27.28	2,622,400	+1.04(+3.96%)
Jun 15, 2006	24.36	26.35	24.20	26.24	1,255,800	+2.24(+9.33%)
Jun 14, 2006	23.43	24.33	23.10	24.00	1,039,800	+0.50(+2.13%)
Jun 13, 2006	24.60	24.98	23.05	23.50	1,661,700	-1.10(-4.47%)
Jun 12, 2006	26.23	26.23	24.55	24.60	1,700,800	-1.73(-6.57%)
Jun 09, 2006	27.70	28.30	25.90	26.33	1,175,200	-0.95(-3.48%)
Jun 08, 2006	27.00	28.02	24.25	27.28	2,701,100	-0.73(-2.61%)
Jun 07, 2006	29.77	30.25	27.50	28.01	1,798,100	-1.86(-6.23%)
Jun 06, 2006	29.52	30.16	28.25	29.87	1,310,900	+0.41(+1.39%)
Jun 05, 2006	31.75	31.75	29.07	29.46	1,302,700	-1.70(-5.46%)
Jun 02, 2006	30.50	32.00	30.11	31.16	1,446,800	+0.83(+2.74%)
Jun 01, 2006	29.05	30.37	28.77	30.33	1,042,100	+1.29(+4.44%)
May 31, 2006	27.97	29.10	27.95	29.04	1,103,500	+1.01(+3.60%)
May 30, 2006	29.87	29.92	27.99	28.03	1,438,900	-1.34(-4.56%)
May 26, 2006	30.00	30.02	29.08	29.37	1,055,600	-0.07(-0.24%)
May 25, 2006	27.80	29.44	27.25	29.44	1,303,700	+1.94(+7.05%)
May 24, 2006	28.14	29.10	26.50	27.50	1,487,000	-0.64(-2.27%)
May 23, 2006	29.50	31.10	28.06	28.14	1,380,500	+14.25(+102.59%)
May 22, 2006	13.70	14.08	13.12	13.89	1,376,400	+0.20(+1.42%)
May 19, 2006	13.82	13.82	13.04	13.70	2,163,800	-0.12(-0.85%)
May 18, 2006	13.82	13.99	13.76	13.81	2,066,400	+0.00(+0.00%)
May 17, 2006	14.05	14.23	13.61	13.81	1,641,200	-0.19(-1.37%)
May 16, 2006	13.60	14.10	13.44	14.01	1,409,000	+0.61(+4.55%)
May 15, 2006	13.00	13.66	12.98	13.39	1,889,200	-0.64(-4.58%)
May 12, 2006	15.00	15.00	14.02	14.04	1,847,600	-0.96(-6.40%)
May 11, 2006	15.61	16.00	14.98	15.00	1,364,000	-0.61(-3.92%)
May 10, 2006	15.43	15.67	15.35	15.61	1,110,600	+0.23(+1.48%)
May 09, 2006	15.07	15.43	15.05	15.38	1,122,400	+0.38(+2.57%)
May 08, 2006	15.00	15.11	14.44	15.00	1,552,800	+0.19(+1.27%)
May 05, 2006	14.69	15.17	14.68	14.81	1,483,400	+0.36(+2.46%)
May 04, 2006	14.05	14.52	13.83	14.46	2,012,200	+0.41(+2.94%)
May 03, 2006	13.41	14.31	13.41	14.04	2,674,000	+0.78(+5.88%)
May 02, 2006	12.84	13.26	12.74	13.26	1,385,400	+0.57(+4.53%)

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.