Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	44.75	45.79	44.65	45.35	1,663,900	+1.02(+2.30%)
Jul 28, 2006	44.39	44.97	43.58	44.33	859,100	-0.06(-0.14%)
Jul 27, 2006	45.10	45.25	43.91	44.39	836,500	-0.28(-0.63%)
Jul 26, 2006	43.73	45.16	43.43	44.67	968,700	+0.94(+2.15%)
Jul 25, 2006	43.44	44.35	43.29	43.73	1,147,600	+0.75(+1.74%)
Jul 24, 2006	41.96	43.20	41.93	42.98	1,274,600	+1.25(+3.00%)
Jul 21, 2006	42.75	42.75	41.50	41.73	1,163,500	-0.77(-1.81%)
Jul 20, 2006	43.70	43.92	42.49	42.50	1,204,700	-1.14(-2.61%)
Jul 19, 2006	43.02	43.91	42.86	43.64	1,418,300	+0.62(+1.44%)
Jul 18, 2006	43.85	44.03	41.87	43.02	1,746,500	-0.38(-0.88%)
Jul 17, 2006	44.35	44.66	43.05	43.40	1,280,000	-1.25(-2.80%)
Jul 14, 2006	45.15	45.15	43.65	44.65	1,311,500	-0.05(-0.11%)
Jul 13, 2006	45.08	45.27	44.26	44.70	1,072,100	-0.29(-0.64%)
Jul 12, 2006	45.17	45.47	44.42	44.99	723,100	-0.18(-0.40%)
Jul 11, 2006	45.55	45.95	44.47	45.17	1,267,500	-0.09(-0.20%)
Jul 10, 2006	44.91	45.63	44.62	45.26	676,100	+0.23(+0.51%)
Jul 07, 2006	46.40	46.70	44.84	45.03	1,161,800	-1.17(-2.53%)
Jul 06, 2006	46.00	46.53	45.75	46.20	1,065,300	+0.20(+0.43%)
Jul 05, 2006	46.45	46.45	45.07	46.00	1,782,900	-0.66(-1.41%)
Jul 03, 2006	46.41	46.68	46.03	46.66	532,100	+0.25(+0.54%)
Jun 30, 2006	46.65	46.70	46.01	46.41	1,406,900	-0.23(-0.49%)
Jun 29, 2006	45.25	46.75	45.02	46.64	2,225,100	+1.74(+3.88%)
Jun 28, 2006	44.38	45.12	44.16	44.90	1,551,000	+0.77(+1.74%)
Jun 27, 2006	44.18	44.59	43.71	44.13	1,637,100	+0.20(+0.46%)
Jun 26, 2006	43.60	43.96	42.65	43.93	1,593,600	+0.40(+0.92%)
Jun 23, 2006	43.57	44.45	42.70	43.53	4,268,000	+1.96(+4.71%)
Jun 22, 2006	41.28	41.81	40.78	41.57	1,343,300	+0.30(+0.73%)
Jun 21, 2006	41.31	42.41	40.75	41.27	2,062,200	-0.03(-0.07%)
Jun 20, 2006	43.05	43.40	41.24	41.30	1,746,200	-1.30(-3.05%)
Jun 19, 2006	43.19	43.51	42.00	42.60	4,887,200	-1.71(-3.86%)
Jun 16, 2006	39.63	44.88	39.10	44.31	7,500,800	+4.69(+11.84%)
Jun 15, 2006	38.10	39.85	37.99	39.62	2,179,900	+1.99(+5.29%)
Jun 14, 2006	36.54	37.74	36.51	37.63	1,980,300	+1.10(+3.01%)
Jun 13, 2006	37.35	38.00	36.43	36.53	2,839,800	-1.73(-4.52%)
Jun 12, 2006	38.90	39.18	38.09	38.26	2,202,700	-0.39(-1.01%)
Jun 09, 2006	38.91	39.19	38.25	38.65	2,133,300	-0.01(-0.03%)
Jun 08, 2006	38.55	38.75	37.48	38.66	2,854,400	-0.14(-0.36%)
Jun 07, 2006	39.53	40.01	38.73	38.80	2,927,200	-0.98(-2.46%)
Jun 06, 2006	39.40	40.55	39.18	39.78	2,451,600	+0.38(+0.96%)
Jun 05, 2006	41.06	41.12	39.24	39.40	2,328,100	-1.35(-3.31%)
Jun 02, 2006	40.97	40.97	40.04	40.75	2,347,900	+0.28(+0.69%)
Jun 01, 2006	40.81	40.94	39.98	40.47	1,869,600	-0.34(-0.83%)
May 31, 2006	39.50	41.00	39.30	40.81	2,859,300	+1.31(+3.32%)
May 30, 2006	40.75	40.79	39.40	39.50	1,740,500	-0.65(-1.62%)
May 26, 2006	39.65	40.70	39.46	40.15	1,576,100	+0.41(+1.03%)
May 25, 2006	39.80	40.20	39.37	39.74	2,249,800	+0.54(+1.38%)
May 24, 2006	39.30	39.52	38.65	39.20	3,672,700	-0.32(-0.81%)
May 23, 2006	40.09	40.63	39.42	39.52	2,606,500	-0.24(-0.60%)
May 22, 2006	39.25	39.82	38.62	39.76	3,832,700	-0.26(-0.65%)
May 19, 2006	39.69	40.39	39.37	40.02	3,401,000	+0.33(+0.83%)
May 18, 2006	39.39	40.26	39.21	39.69	3,117,400	+0.31(+0.79%)
May 17, 2006	40.30	40.61	39.12	39.38	3,650,700	-0.96(-2.38%)
May 16, 2006	39.80	40.51	39.55	40.34	2,139,300	+1.04(+2.65%)
May 15, 2006	39.50	39.90	38.95	39.30	2,469,300	-1.00(-2.48%)
May 12, 2006	41.33	41.67	40.17	40.30	2,300,800	-1.28(-3.08%)
May 11, 2006	41.90	42.04	41.46	41.58	1,988,000	+0.18(+0.43%)
May 10, 2006	41.69	42.10	41.40	41.40	1,436,100	-0.29(-0.70%)
May 09, 2006	41.79	42.70	41.50	41.69	1,662,100	-0.09(-0.22%)
May 08, 2006	41.20	42.28	41.00	41.78	922,300	-0.64(-1.51%)
May 05, 2006	42.00	42.65	41.83	42.42	764,300	+0.61(+1.46%)
May 04, 2006	41.85	41.86	40.85	41.81	2,711,200	-0.20(-0.48%)
May 03, 2006	42.75	42.82	41.79	42.01	1,510,300	-0.74(-1.73%)
May 02, 2006	43.50	43.73	42.58	42.75	1,373,900	-0.29(-0.67%)

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.