Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.59	37.59	36.99	37.08	379,100	-0.71(-1.88%)
Jul 28, 2006	37.45	38.20	37.19	37.79	232,500	+0.54(+1.45%)
Jul 27, 2006	37.74	38.09	37.11	37.25	157,800	-0.45(-1.19%)
Jul 26, 2006	37.60	37.81	37.20	37.70	351,500	-0.10(-0.26%)
Jul 25, 2006	37.60	38.16	37.50	37.80	245,600	+0.06(+0.16%)
Jul 24, 2006	37.14	37.82	37.02	37.74	242,000	+0.71(+1.92%)
Jul 21, 2006	37.10	37.27	36.51	37.03	329,400	-0.09(-0.24%)
Jul 20, 2006	38.97	38.98	37.00	37.12	348,500	-1.78(-4.58%)
Jul 19, 2006	37.80	38.98	37.80	38.90	305,400	+1.25(+3.32%)
Jul 18, 2006	36.50	37.65	36.35	37.65	232,700	+1.00(+2.73%)
Jul 17, 2006	36.23	36.98	36.11	36.65	195,800	+0.40(+1.10%)
Jul 14, 2006	36.44	36.65	35.90	36.25	161,500	-0.39(-1.06%)
Jul 13, 2006	37.05	37.31	36.60	36.64	181,100	-0.74(-1.98%)
Jul 12, 2006	37.45	37.54	36.99	37.38	189,200	-0.17(-0.45%)
Jul 11, 2006	37.21	37.61	36.80	37.55	111,100	+0.19(+0.51%)
Jul 10, 2006	36.80	37.36	36.69	37.36	90,200	+0.42(+1.14%)
Jul 07, 2006	36.92	37.45	36.85	36.94	138,600	-0.16(-0.43%)
Jul 06, 2006	36.85	37.10	36.67	37.10	240,100	+0.24(+0.65%)
Jul 05, 2006	36.50	36.99	36.20	36.86	481,600	+0.16(+0.44%)
Jul 03, 2006	36.51	36.79	36.40	36.70	239,700	+0.00(+0.00%)
Jun 30, 2006	36.00	36.98	35.44	36.70	524,300	+0.67(+1.86%)
Jun 29, 2006	35.28	36.09	35.15	36.03	280,900	+1.08(+3.09%)
Jun 28, 2006	34.75	35.03	34.61	34.95	180,900	+0.28(+0.81%)
Jun 27, 2006	35.04	35.19	34.61	34.67	220,200	-0.12(-0.34%)
Jun 26, 2006	34.17	34.85	33.95	34.79	144,500	+0.65(+1.90%)
Jun 23, 2006	34.30	34.53	34.00	34.14	201,600	-0.31(-0.90%)
Jun 22, 2006	34.69	34.85	34.18	34.45	137,900	-0.26(-0.75%)
Jun 21, 2006	34.75	35.20	34.58	34.71	198,200	-0.09(-0.26%)
Jun 20, 2006	35.17	35.37	34.66	34.80	173,000	-0.42(-1.19%)
Jun 19, 2006	35.35	35.56	35.00	35.22	266,200	-0.24(-0.68%)
Jun 16, 2006	35.25	35.65	34.95	35.46	763,600	+0.11(+0.31%)
Jun 15, 2006	34.52	35.40	34.51	35.35	277,300	+0.95(+2.76%)
Jun 14, 2006	34.30	34.59	34.10	34.40	259,400	+0.09(+0.26%)
Jun 13, 2006	34.57	34.90	34.25	34.31	325,100	-0.71(-2.03%)
Jun 12, 2006	35.00	35.28	34.70	35.02	299,400	+0.05(+0.14%)
Jun 09, 2006	34.85	35.08	34.61	34.97	160,300	+0.12(+0.34%)
Jun 08, 2006	34.60	34.88	33.99	34.85	418,700	+0.05(+0.14%)
Jun 07, 2006	34.80	35.39	34.49	34.80	253,800	-0.09(-0.26%)
Jun 06, 2006	34.85	34.95	34.29	34.89	241,500	+0.03(+0.09%)
Jun 05, 2006	34.55	35.25	34.25	34.86	455,400	-0.04(-0.11%)
Jun 02, 2006	34.85	34.95	34.50	34.90	310,000	-0.06(-0.17%)
Jun 01, 2006	34.22	34.96	33.70	34.96	1,274,100	+0.01(+0.03%)
May 31, 2006	35.76	35.89	34.63	34.95	455,100	-1.00(-2.78%)
May 30, 2006	36.83	36.83	35.95	35.95	140,400	-1.00(-2.71%)
May 26, 2006	36.80	37.35	36.61	36.95	103,600	+0.25(+0.68%)
May 25, 2006	35.98	36.75	35.80	36.70	103,700	+0.92(+2.57%)
May 24, 2006	35.25	35.90	34.92	35.78	152,400	+0.48(+1.36%)
May 23, 2006	36.05	36.46	35.20	35.30	152,600	-0.52(-1.45%)
May 22, 2006	35.95	36.11	35.34	35.82	121,500	-0.35(-0.97%)
May 19, 2006	35.50	36.78	35.32	36.17	226,700	+0.52(+1.46%)
May 18, 2006	36.19	36.65	35.60	35.65	118,100	-0.44(-1.22%)
May 17, 2006	36.06	36.46	35.75	36.09	163,700	-0.43(-1.18%)
May 16, 2006	36.88	37.36	36.52	36.52	71,000	-0.21(-0.57%)
May 15, 2006	35.95	36.82	35.70	36.73	235,700	+0.54(+1.49%)
May 12, 2006	36.70	36.70	35.84	36.19	202,800	-0.76(-2.06%)
May 11, 2006	38.10	38.32	36.92	36.95	169,700	-1.25(-3.27%)
May 10, 2006	38.45	38.62	37.99	38.20	126,500	-0.41(-1.06%)
May 09, 2006	38.52	38.95	38.50	38.61	125,500	-0.11(-0.28%)
May 08, 2006	38.35	38.88	38.11	38.72	218,800	+0.17(+0.44%)
May 05, 2006	38.20	39.17	38.10	38.55	250,300	+0.57(+1.50%)
May 04, 2006	37.35	38.09	37.34	37.98	122,800	+0.63(+1.69%)
May 03, 2006	36.92	37.43	36.80	37.35	265,300	+0.45(+1.22%)
May 02, 2006	36.30	37.16	35.99	36.90	900,500	+0.63(+1.74%)

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.