Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.45	37.49	37.00	37.26	497,900	-0.12(-0.32%)
Jul 28, 2006	37.15	37.38	36.89	37.38	507,900	+0.48(+1.30%)
Jul 27, 2006	36.25	37.43	36.19	36.90	499,400	+0.10(+0.27%)
Jul 26, 2006	35.78	36.80	35.74	36.80	483,400	+0.84(+2.34%)
Jul 25, 2006	35.30	36.03	35.24	35.96	292,400	+0.50(+1.41%)
Jul 24, 2006	34.95	35.46	34.76	35.46	281,100	+0.56(+1.60%)
Jul 21, 2006	35.95	35.95	34.83	34.90	498,400	-1.01(-2.81%)
Jul 20, 2006	36.48	36.48	35.81	35.91	380,900	-0.28(-0.77%)
Jul 19, 2006	35.30	36.22	35.30	36.19	468,200	+0.68(+1.91%)
Jul 18, 2006	35.07	35.51	34.92	35.51	315,500	+0.48(+1.37%)
Jul 17, 2006	34.86	35.13	34.70	35.03	383,800	+0.05(+0.14%)
Jul 14, 2006	35.41	35.57	34.90	34.98	422,300	-0.52(-1.46%)
Jul 13, 2006	35.75	36.06	35.31	35.50	318,900	-0.55(-1.53%)
Jul 12, 2006	36.15	36.24	35.70	36.05	311,500	+0.02(+0.06%)
Jul 11, 2006	35.99	36.19	35.72	36.03	287,600	+0.04(+0.11%)
Jul 10, 2006	35.49	35.99	35.48	35.99	302,200	+0.53(+1.49%)
Jul 07, 2006	35.54	35.67	35.36	35.46	294,100	-0.09(-0.25%)
Jul 06, 2006	35.26	35.57	35.00	35.55	409,200	+0.28(+0.79%)
Jul 05, 2006	35.20	35.37	34.60	35.27	504,300	-0.25(-0.70%)
Jul 03, 2006	35.38	35.55	35.20	35.52	237,200	+0.37(+1.05%)
Jun 30, 2006	35.34	35.50	35.05	35.15	1,099,900	+0.25(+0.72%)
Jun 29, 2006	34.45	35.01	34.14	34.90	526,400	+0.55(+1.60%)
Jun 28, 2006	34.34	34.52	34.10	34.35	385,900	+0.00(+0.00%)
Jun 27, 2006	33.80	34.35	33.79	34.35	1,037,300	+0.50(+1.48%)
Jun 26, 2006	33.57	34.01	33.42	33.85	457,700	+0.30(+0.89%)
Jun 23, 2006	33.85	33.85	33.44	33.55	389,100	-0.36(-1.06%)
Jun 22, 2006	34.15	34.28	33.71	33.91	393,000	-0.44(-1.28%)
Jun 21, 2006	33.75	34.35	33.60	34.35	277,000	+0.56(+1.66%)
Jun 20, 2006	34.10	34.19	33.73	33.79	329,900	-0.37(-1.08%)
Jun 19, 2006	34.55	34.55	34.01	34.16	271,000	-0.19(-0.55%)
Jun 16, 2006	34.20	34.60	33.99	34.35	662,300	-0.15(-0.43%)
Jun 15, 2006	34.00	34.50	33.84	34.50	346,600	+0.61(+1.80%)
Jun 14, 2006	33.80	34.00	33.61	33.89	334,100	+0.03(+0.09%)
Jun 13, 2006	34.18	34.40	33.61	33.86	656,800	-0.42(-1.23%)
Jun 12, 2006	34.93	34.93	34.13	34.28	497,900	-0.70(-2.00%)
Jun 09, 2006	34.77	35.12	34.65	34.98	279,300	+0.32(+0.92%)
Jun 08, 2006	34.83	34.94	34.01	34.66	460,700	-0.23(-0.66%)
Jun 07, 2006	34.64	35.20	34.40	34.89	315,500	+0.21(+0.61%)
Jun 06, 2006	35.45	35.46	34.55	34.68	317,100	-0.63(-1.78%)
Jun 05, 2006	34.85	35.74	34.78	35.31	539,500	+0.42(+1.20%)
Jun 02, 2006	34.95	35.14	34.54	34.89	534,000	+0.11(+0.32%)
Jun 01, 2006	34.04	34.78	33.97	34.78	376,900	+0.84(+2.47%)
May 31, 2006	34.17	34.49	33.50	33.94	865,800	-0.04(-0.12%)
May 30, 2006	34.60	34.60	33.89	33.98	402,200	-0.61(-1.76%)
May 26, 2006	34.20	34.59	34.03	34.59	280,800	+0.39(+1.14%)
May 25, 2006	33.78	34.52	33.67	34.20	487,900	+0.65(+1.94%)
May 24, 2006	32.91	33.61	32.88	33.55	453,400	+0.22(+0.66%)
May 23, 2006	33.98	34.20	33.17	33.33	360,600	-0.40(-1.19%)
May 22, 2006	33.55	33.82	33.33	33.73	453,500	+0.01(+0.03%)
May 19, 2006	34.35	34.41	33.59	33.72	729,400	-0.57(-1.66%)
May 18, 2006	34.48	34.89	34.18	34.29	497,500	+0.06(+0.18%)
May 17, 2006	34.31	34.60	33.96	34.23	483,900	-0.42(-1.21%)
May 16, 2006	34.72	34.95	34.60	34.65	333,200	+0.03(+0.09%)
May 15, 2006	33.90	34.75	33.30	34.62	443,600	+0.60(+1.76%)
May 12, 2006	34.44	34.44	33.41	34.02	484,600	-0.67(-1.93%)
May 11, 2006	35.25	35.31	34.53	34.69	417,300	-0.47(-1.34%)
May 10, 2006	35.60	35.60	35.00	35.16	448,900	-0.97(-2.68%)
May 09, 2006	36.07	36.39	35.70	36.13	362,800	+0.05(+0.14%)
May 08, 2006	35.95	36.15	35.79	36.08	322,500	+0.13(+0.36%)
May 05, 2006	35.87	36.30	35.80	35.95	328,400	+0.35(+0.98%)
May 04, 2006	35.22	35.90	35.22	35.60	327,300	+0.37(+1.05%)
May 03, 2006	34.63	35.31	34.60	35.23	523,900	+0.40(+1.15%)
May 02, 2006	35.31	35.31	34.45	34.83	795,500	-0.48(-1.36%)

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.