Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	48.11	48.27	47.53	48.15	309,600	+1.85(+4.00%)
Jul 28, 2006	46.22	46.35	46.00	46.30	84,100	+0.14(+0.30%)
Jul 27, 2006	46.40	46.70	45.90	46.16	104,700	-0.09(-0.19%)
Jul 26, 2006	45.81	46.25	45.81	46.25	147,100	+0.45(+0.98%)
Jul 25, 2006	45.70	46.09	45.55	45.80	110,600	+0.26(+0.57%)
Jul 24, 2006	45.23	45.90	45.20	45.54	126,100	+0.34(+0.75%)
Jul 21, 2006	45.20	45.25	44.91	45.20	97,500	+0.08(+0.18%)
Jul 20, 2006	44.90	45.25	44.80	45.12	135,900	+0.32(+0.71%)
Jul 19, 2006	44.60	44.85	44.35	44.80	119,600	+0.74(+1.68%)
Jul 18, 2006	44.10	44.39	43.95	44.06	71,900	-0.04(-0.09%)
Jul 17, 2006	44.20	44.21	43.92	44.10	86,200	-0.01(-0.02%)
Jul 14, 2006	43.97	44.20	43.90	44.11	64,900	+0.15(+0.34%)
Jul 13, 2006	44.10	44.10	43.85	43.96	63,900	-0.09(-0.20%)
Jul 12, 2006	44.00	44.10	43.83	44.05	77,800	+0.03(+0.07%)
Jul 11, 2006	43.85	44.09	43.78	44.02	88,600	+0.39(+0.89%)
Jul 10, 2006	43.50	43.68	43.44	43.63	95,200	+0.19(+0.44%)
Jul 07, 2006	43.59	43.74	43.44	43.44	95,600	-0.09(-0.21%)
Jul 06, 2006	43.62	43.67	43.38	43.53	96,700	-0.05(-0.11%)
Jul 05, 2006	43.70	43.73	43.26	43.58	85,000	-0.07(-0.16%)
Jul 03, 2006	43.65	43.67	43.49	43.65	36,000	+0.10(+0.23%)
Jun 30, 2006	43.62	43.75	43.35	43.55	90,500	-0.20(-0.46%)
Jun 29, 2006	43.65	43.86	43.58	43.75	91,200	+0.14(+0.32%)
Jun 28, 2006	43.75	43.81	43.49	43.61	102,900	+0.16(+0.37%)
Jun 27, 2006	43.52	43.60	43.19	43.45	93,000	-0.09(-0.21%)
Jun 26, 2006	43.10	43.54	43.09	43.54	122,000	+0.44(+1.02%)
Jun 23, 2006	42.91	43.18	42.82	43.10	116,700	+0.05(+0.12%)
Jun 22, 2006	43.13	43.15	42.71	43.05	126,100	+0.04(+0.09%)
Jun 21, 2006	43.00	43.30	42.97	43.01	131,800	-0.01(-0.02%)
Jun 20, 2006	43.25	43.35	42.92	43.02	120,200	-0.04(-0.09%)
Jun 19, 2006	44.50	44.50	43.00	43.06	142,300	-1.33(-3.00%)
Jun 16, 2006	43.24	44.55	43.19	44.39	305,200	+1.01(+2.33%)
Jun 15, 2006	42.70	43.38	42.68	43.38	100,200	+0.73(+1.71%)
Jun 14, 2006	42.65	42.85	42.50	42.65	87,100	+0.09(+0.21%)
Jun 13, 2006	43.05	43.05	42.25	42.56	162,700	-0.48(-1.12%)
Jun 12, 2006	43.75	43.75	43.00	43.04	91,500	-0.34(-0.78%)
Jun 09, 2006	43.31	43.62	43.20	43.38	74,600	+0.07(+0.16%)
Jun 08, 2006	43.55	43.60	42.75	43.31	141,100	-0.28(-0.64%)
Jun 07, 2006	43.80	43.99	43.58	43.59	88,500	-0.36(-0.82%)
Jun 06, 2006	43.65	44.14	43.58	43.95	108,000	+0.16(+0.37%)
Jun 05, 2006	44.70	44.80	43.69	43.79	139,000	-0.71(-1.60%)
Jun 02, 2006	44.00	44.70	43.90	44.50	170,400	+0.61(+1.39%)
Jun 01, 2006	43.63	44.00	43.51	43.89	117,600	+0.37(+0.85%)
May 31, 2006	43.00	43.65	43.00	43.52	145,500	+0.61(+1.42%)
May 30, 2006	43.10	43.51	42.83	42.91	113,600	+0.18(+0.42%)
May 26, 2006	42.73	42.84	42.49	42.73	87,800	+0.07(+0.16%)
May 25, 2006	42.30	42.68	42.20	42.66	85,400	+0.57(+1.35%)
May 24, 2006	42.36	42.40	42.00	42.09	114,200	-0.22(-0.52%)
May 23, 2006	42.27	42.78	42.27	42.31	96,500	+0.00(+0.00%)
May 22, 2006	42.65	42.78	42.08	42.31	179,100	-0.40(-0.94%)
May 19, 2006	42.85	43.07	42.60	42.71	105,700	-0.01(-0.02%)
May 18, 2006	42.70	42.95	42.67	42.72	87,200	+0.10(+0.23%)
May 17, 2006	43.30	43.30	42.51	42.62	134,800	-0.71(-1.64%)
May 16, 2006	43.28	43.50	43.20	43.33	150,800	+0.28(+0.65%)
May 15, 2006	43.31	43.33	42.75	43.05	194,100	-0.26(-0.60%)
May 12, 2006	43.50	43.78	43.10	43.31	154,500	-0.48(-1.10%)
May 11, 2006	44.23	44.28	43.60	43.79	211,000	-0.41(-0.93%)
May 10, 2006	44.20	44.22	43.90	44.20	153,400	+0.20(+0.45%)
May 09, 2006	44.24	44.25	43.80	44.00	170,100	-0.26(-0.59%)
May 08, 2006	44.16	44.37	43.98	44.26	145,100	+0.11(+0.25%)
May 05, 2006	43.92	44.23	43.92	44.15	124,800	+0.28(+0.64%)
May 04, 2006	43.80	44.00	43.58	43.87	130,900	+0.13(+0.30%)
May 03, 2006	43.61	43.75	43.45	43.74	216,900	-0.80(-1.80%)
May 02, 2006	44.30	44.70	44.29	44.54	226,300	+0.34(+0.77%)

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.