Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.15	36.60	35.14	36.41	616,900	+1.17(+3.32%)
Jul 28, 2006	35.42	35.48	34.90	35.24	615,000	-0.28(-0.79%)
Jul 27, 2006	36.49	36.55	35.34	35.52	580,500	-0.87(-2.39%)
Jul 26, 2006	36.14	36.64	35.84	36.39	614,300	+0.05(+0.14%)
Jul 25, 2006	35.69	36.60	35.11	36.34	1,322,700	-0.25(-0.68%)
Jul 24, 2006	36.20	36.85	36.00	36.59	261,700	+0.21(+0.58%)
Jul 21, 2006	36.70	36.71	36.32	36.38	446,500	-0.33(-0.90%)
Jul 20, 2006	36.57	36.90	36.15	36.71	1,393,100	+0.14(+0.38%)
Jul 19, 2006	35.69	36.72	35.69	36.57	335,300	+0.88(+2.47%)
Jul 18, 2006	36.68	36.68	35.05	35.69	1,062,100	-0.94(-2.57%)
Jul 17, 2006	36.40	36.98	36.40	36.63	361,600	+0.21(+0.58%)
Jul 14, 2006	37.06	37.07	35.92	36.42	751,800	-0.70(-1.89%)
Jul 13, 2006	36.95	37.74	36.78	37.12	791,900	+0.09(+0.24%)
Jul 12, 2006	37.81	37.87	37.00	37.03	396,300	-0.88(-2.32%)
Jul 11, 2006	38.60	38.64	37.45	37.91	836,700	-0.79(-2.04%)
Jul 10, 2006	38.77	39.18	38.48	38.70	319,200	+0.01(+0.03%)
Jul 07, 2006	38.60	39.12	38.53	38.69	598,200	+0.11(+0.29%)
Jul 06, 2006	39.05	39.05	38.39	38.58	301,100	-0.44(-1.13%)
Jul 05, 2006	39.40	39.42	38.95	39.02	435,100	-0.63(-1.59%)
Jul 03, 2006	39.45	39.67	39.20	39.65	240,800	+0.05(+0.13%)
Jun 30, 2006	38.55	39.76	38.32	39.60	663,200	+1.19(+3.10%)
Jun 29, 2006	37.75	38.53	37.51	38.41	569,200	+0.73(+1.94%)
Jun 28, 2006	37.51	37.71	37.30	37.68	437,700	+0.20(+0.53%)
Jun 27, 2006	37.98	38.05	37.27	37.48	457,000	-0.37(-0.98%)
Jun 26, 2006	38.19	38.55	37.56	37.85	418,700	-0.28(-0.73%)
Jun 23, 2006	38.70	38.72	37.98	38.13	297,100	-0.59(-1.52%)
Jun 22, 2006	38.79	38.81	38.18	38.72	226,800	-0.03(-0.08%)
Jun 21, 2006	37.77	39.42	37.70	38.75	630,300	+1.10(+2.92%)
Jun 20, 2006	37.63	37.90	37.30	37.65	256,500	+0.06(+0.16%)
Jun 19, 2006	37.99	38.32	37.50	37.59	528,600	-0.34(-0.90%)
Jun 16, 2006	38.29	38.44	37.69	37.93	276,500	-0.36(-0.94%)
Jun 15, 2006	37.51	38.57	37.27	38.29	406,500	+0.91(+2.43%)
Jun 14, 2006	36.86	37.65	36.56	37.38	795,400	+0.57(+1.55%)
Jun 13, 2006	37.80	38.19	36.77	36.81	778,200	-1.16(-3.06%)
Jun 12, 2006	39.10	39.13	37.78	37.97	418,700	-1.27(-3.24%)
Jun 09, 2006	39.19	39.50	38.72	39.24	348,500	+0.05(+0.13%)
Jun 08, 2006	39.19	39.27	38.25	39.19	593,600	-0.23(-0.58%)
Jun 07, 2006	39.45	40.20	39.13	39.42	375,900	-0.07(-0.18%)
Jun 06, 2006	39.84	39.95	39.24	39.49	508,500	-0.33(-0.83%)
Jun 05, 2006	40.47	40.84	39.79	39.82	787,600	-0.65(-1.61%)
Jun 02, 2006	40.60	40.95	40.34	40.47	603,300	+0.12(+0.30%)
Jun 01, 2006	38.95	40.75	38.88	40.35	829,300	+1.47(+3.78%)
May 31, 2006	38.18	39.09	37.87	38.88	639,300	+0.77(+2.02%)
May 30, 2006	38.65	38.70	38.05	38.11	735,000	-0.61(-1.58%)
May 26, 2006	38.38	38.82	38.33	38.72	400,000	+0.44(+1.15%)
May 25, 2006	38.35	38.46	37.90	38.28	752,300	+0.01(+0.03%)
May 24, 2006	38.97	38.98	37.53	38.27	875,600	-0.78(-2.00%)
May 23, 2006	38.61	39.30	38.61	39.05	733,700	+0.55(+1.43%)
May 22, 2006	38.77	38.95	37.90	38.50	666,500	-0.42(-1.08%)
May 19, 2006	39.97	39.97	38.70	38.92	848,900	-0.90(-2.26%)
May 18, 2006	40.49	41.15	39.54	39.82	1,009,600	-0.73(-1.80%)
May 17, 2006	41.63	41.74	40.28	40.55	1,060,200	-0.98(-2.36%)
May 16, 2006	42.25	42.83	41.20	41.53	1,047,800	-0.67(-1.59%)
May 15, 2006	42.50	42.59	41.50	42.20	416,800	-0.39(-0.92%)
May 12, 2006	42.90	42.90	42.10	42.59	403,700	-0.73(-1.69%)
May 11, 2006	43.45	44.03	42.88	43.32	494,000	-0.22(-0.51%)
May 10, 2006	44.01	44.25	43.30	43.54	741,300	-0.49(-1.11%)
May 09, 2006	43.75	44.05	43.69	44.03	408,000	+0.25(+0.57%)
May 08, 2006	43.53	43.98	43.47	43.78	199,600	+0.15(+0.34%)
May 05, 2006	43.20	43.77	42.70	43.63	584,200	+0.48(+1.11%)
May 04, 2006	42.20	43.25	41.95	43.15	494,600	+0.90(+2.13%)
May 03, 2006	42.27	42.35	41.93	42.25	553,500	-0.04(-0.09%)
May 02, 2006	41.95	42.35	41.81	42.29	287,400	+0.49(+1.17%)

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.