Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.60	38.05	37.29	37.85	78,500	-0.38(-0.99%)
Jul 28, 2006	37.50	38.57	37.45	38.23	58,600	+0.73(+1.95%)
Jul 27, 2006	38.01	38.35	37.35	37.50	83,600	-0.49(-1.29%)
Jul 26, 2006	38.59	38.59	37.90	37.99	104,600	-0.60(-1.55%)
Jul 25, 2006	38.25	38.90	38.08	38.59	51,900	+0.39(+1.02%)
Jul 24, 2006	37.15	38.59	37.03	38.20	85,200	+1.20(+3.24%)
Jul 21, 2006	37.60	37.67	36.65	37.00	82,400	-0.85(-2.25%)
Jul 20, 2006	37.70	38.04	37.50	37.85	123,200	+0.12(+0.32%)
Jul 19, 2006	36.13	37.89	36.13	37.73	131,800	+1.48(+4.08%)
Jul 18, 2006	35.50	36.34	35.50	36.25	125,200	+0.85(+2.40%)
Jul 17, 2006	35.56	35.62	34.91	35.40	159,900	-0.36(-1.01%)
Jul 14, 2006	36.05	36.14	35.60	35.76	115,700	-0.19(-0.53%)
Jul 13, 2006	36.35	36.75	35.72	35.95	199,400	-0.56(-1.53%)
Jul 12, 2006	37.27	37.41	36.40	36.51	151,900	-0.88(-2.35%)
Jul 11, 2006	36.75	37.41	36.75	37.39	76,600	+0.55(+1.49%)
Jul 10, 2006	36.35	36.91	36.18	36.84	101,400	+0.59(+1.63%)
Jul 07, 2006	36.20	36.78	36.14	36.25	76,700	-0.07(-0.19%)
Jul 06, 2006	35.80	36.50	35.80	36.32	147,500	+0.58(+1.62%)
Jul 05, 2006	35.67	36.65	35.24	35.74	132,000	-0.03(-0.08%)
Jul 03, 2006	35.80	35.92	35.53	35.77	50,800	+0.12(+0.34%)
Jun 30, 2006	34.67	35.65	34.40	35.65	133,500	+1.11(+3.21%)
Jun 29, 2006	33.78	34.90	33.78	34.54	343,400	+0.65(+1.92%)
Jun 28, 2006	35.46	35.60	33.52	33.89	345,100	-1.61(-4.54%)
Jun 27, 2006	35.34	35.89	35.22	35.50	277,200	+0.21(+0.60%)
Jun 26, 2006	34.56	35.46	34.56	35.29	113,500	+0.88(+2.56%)
Jun 23, 2006	34.50	34.93	34.15	34.41	178,600	-0.14(-0.41%)
Jun 22, 2006	35.02	35.24	34.20	34.55	249,400	-0.51(-1.45%)
Jun 21, 2006	33.61	36.00	33.61	35.06	210,000	+1.43(+4.25%)
Jun 20, 2006	33.49	34.13	33.41	33.63	162,300	+0.14(+0.42%)
Jun 19, 2006	34.32	34.32	33.18	33.49	92,300	-0.86(-2.50%)
Jun 16, 2006	35.01	35.26	33.96	34.35	282,900	-0.75(-2.14%)
Jun 15, 2006	34.10	35.30	34.01	35.10	115,100	+1.11(+3.27%)
Jun 14, 2006	33.75	34.23	33.64	33.99	120,400	+0.20(+0.59%)
Jun 13, 2006	33.70	34.32	33.40	33.79	188,300	-0.16(-0.47%)
Jun 12, 2006	35.99	36.10	33.80	33.95	191,000	-2.24(-6.19%)
Jun 09, 2006	36.70	37.34	35.95	36.19	100,500	-0.46(-1.26%)
Jun 08, 2006	35.80	36.68	35.70	36.65	131,800	+0.70(+1.95%)
Jun 07, 2006	36.35	37.03	35.45	35.95	202,100	-0.38(-1.05%)
Jun 06, 2006	37.14	37.24	35.81	36.33	113,100	-0.81(-2.18%)
Jun 05, 2006	38.06	38.06	36.75	37.14	178,700	-1.17(-3.05%)
Jun 02, 2006	37.82	38.38	37.12	38.31	111,200	+0.60(+1.59%)
Jun 01, 2006	37.15	37.71	37.00	37.71	85,800	+0.81(+2.20%)
May 31, 2006	37.10	37.33	36.33	36.90	110,400	-0.05(-0.14%)
May 30, 2006	37.50	37.60	36.94	36.95	82,100	-0.65(-1.73%)
May 26, 2006	37.82	37.99	37.25	37.60	78,400	-0.22(-0.58%)
May 25, 2006	37.36	37.95	37.21	37.82	72,200	+0.66(+1.78%)
May 24, 2006	36.65	37.33	35.55	37.16	138,700	+0.41(+1.12%)
May 23, 2006	37.90	38.34	36.62	36.75	102,700	-0.93(-2.47%)
May 22, 2006	37.80	38.10	36.21	37.68	165,900	-0.50(-1.31%)
May 19, 2006	38.00	38.60	37.65	38.18	111,400	-0.32(-0.83%)
May 18, 2006	38.80	39.30	38.24	38.50	116,700	-0.46(-1.18%)
May 17, 2006	39.34	39.70	38.24	38.96	174,700	-0.78(-1.96%)
May 16, 2006	40.25	40.63	39.50	39.74	203,200	-0.61(-1.51%)
May 15, 2006	41.48	41.73	39.44	40.35	121,300	-1.13(-2.72%)
May 12, 2006	41.30	41.95	40.96	41.48	172,200	+0.25(+0.61%)
May 11, 2006	42.10	42.10	40.01	41.23	141,900	-1.16(-2.74%)
May 10, 2006	42.60	43.79	41.83	42.39	117,600	+0.45(+1.07%)
May 09, 2006	41.38	42.36	41.20	41.94	78,100	+0.58(+1.40%)
May 08, 2006	41.70	41.99	40.99	41.36	86,100	-0.30(-0.72%)
May 05, 2006	41.80	41.98	40.90	41.66	110,400	+0.01(+0.02%)
May 04, 2006	41.94	42.10	41.46	41.65	53,900	-0.14(-0.34%)
May 03, 2006	41.89	41.89	41.04	41.79	71,900	+0.03(+0.07%)
May 02, 2006	39.62	41.76	39.59	41.76	139,000	+2.13(+5.37%)

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.