Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.02	32.25	31.69	32.14	1,237,000	-0.19(-0.59%)
Jul 28, 2006	32.68	32.69	31.64	32.33	2,443,400	-0.35(-1.07%)
Jul 27, 2006	34.90	35.60	32.02	32.68	3,056,600	-1.95(-5.63%)
Jul 26, 2006	33.93	34.65	33.93	34.63	1,515,400	+0.95(+2.82%)
Jul 25, 2006	33.05	33.89	32.90	33.68	2,382,900	+0.48(+1.45%)
Jul 24, 2006	32.60	33.36	32.57	33.20	1,239,500	+0.74(+2.28%)
Jul 21, 2006	33.00	33.00	32.27	32.46	961,900	-0.54(-1.64%)
Jul 20, 2006	33.51	33.75	33.00	33.00	766,900	-0.50(-1.49%)
Jul 19, 2006	33.25	33.60	33.19	33.50	1,752,100	+0.25(+0.75%)
Jul 18, 2006	33.71	33.76	32.83	33.25	1,271,000	-0.36(-1.07%)
Jul 17, 2006	33.71	33.99	33.55	33.61	636,200	-0.29(-0.86%)
Jul 14, 2006	34.18	34.25	33.54	33.90	799,500	-0.58(-1.68%)
Jul 13, 2006	35.52	35.58	34.38	34.48	1,358,800	-1.04(-2.93%)
Jul 12, 2006	35.80	35.99	35.36	35.52	802,900	-0.42(-1.17%)
Jul 11, 2006	35.30	36.08	35.11	35.94	955,900	+0.51(+1.44%)
Jul 10, 2006	35.65	35.86	35.21	35.43	608,900	-0.12(-0.34%)
Jul 07, 2006	36.50	36.50	35.27	35.55	1,391,100	-1.18(-3.21%)
Jul 06, 2006	36.39	37.01	36.28	36.73	740,100	+0.32(+0.88%)
Jul 05, 2006	36.45	36.71	36.10	36.41	773,000	-0.21(-0.57%)
Jul 03, 2006	36.89	36.89	36.38	36.62	237,600	-0.02(-0.05%)
Jun 30, 2006	36.62	37.01	36.43	36.64	965,500	+0.02(+0.05%)
Jun 29, 2006	34.80	36.65	34.80	36.62	1,596,900	+1.80(+5.17%)
Jun 28, 2006	34.51	34.87	34.05	34.82	1,443,000	+0.32(+0.93%)
Jun 27, 2006	35.31	35.31	34.50	34.50	957,200	-0.94(-2.65%)
Jun 26, 2006	35.57	35.87	35.29	35.44	1,220,000	-0.23(-0.64%)
Jun 23, 2006	35.79	36.06	35.55	35.67	820,000	-0.31(-0.86%)
Jun 22, 2006	35.84	36.10	35.62	35.98	869,600	+0.05(+0.14%)
Jun 21, 2006	35.10	36.22	35.08	35.93	1,820,100	+0.73(+2.07%)
Jun 20, 2006	34.98	35.40	34.64	35.20	877,800	+0.19(+0.54%)
Jun 19, 2006	35.66	35.86	34.99	35.01	520,800	-0.52(-1.46%)
Jun 16, 2006	35.20	35.62	35.00	35.53	1,287,000	+0.08(+0.23%)
Jun 15, 2006	34.98	35.68	34.82	35.45	1,854,200	+0.47(+1.34%)
Jun 14, 2006	35.33	35.82	34.92	34.98	1,119,200	-0.48(-1.35%)
Jun 13, 2006	35.36	35.85	35.17	35.46	1,369,000	-0.05(-0.14%)
Jun 12, 2006	36.50	36.85	35.45	35.51	1,031,900	-0.80(-2.20%)
Jun 09, 2006	36.71	37.11	36.23	36.31	1,077,300	-0.11(-0.30%)
Jun 08, 2006	36.79	36.80	35.92	36.42	3,151,000	-0.39(-1.06%)
Jun 07, 2006	37.34	37.36	36.69	36.81	1,336,900	-0.53(-1.42%)
Jun 06, 2006	38.10	38.15	37.10	37.34	1,542,700	-0.85(-2.23%)
Jun 05, 2006	38.38	38.48	38.03	38.19	1,112,100	-0.39(-1.01%)
Jun 02, 2006	38.69	38.99	37.93	38.58	978,400	-0.09(-0.23%)
Jun 01, 2006	39.15	39.15	38.50	38.67	1,281,100	-0.41(-1.05%)
May 31, 2006	38.49	39.09	38.38	39.08	1,611,100	+0.64(+1.66%)
May 30, 2006	39.30	39.30	38.41	38.44	870,900	-1.13(-2.86%)
May 26, 2006	39.86	39.93	39.42	39.57	302,400	-0.15(-0.38%)
May 25, 2006	39.84	39.97	39.31	39.72	497,500	+0.16(+0.40%)
May 24, 2006	38.53	39.67	38.50	39.56	1,334,000	+0.85(+2.20%)
May 23, 2006	38.49	38.89	38.19	38.71	1,467,800	+0.22(+0.57%)
May 22, 2006	38.80	38.81	38.11	38.49	977,500	-0.70(-1.79%)
May 19, 2006	38.90	39.63	38.79	39.19	958,300	+0.43(+1.11%)
May 18, 2006	38.35	39.19	38.34	38.76	1,802,300	+0.47(+1.23%)
May 17, 2006	38.55	38.90	38.03	38.29	771,900	-0.56(-1.44%)
May 16, 2006	39.04	39.18	38.51	38.85	626,500	-0.19(-0.49%)
May 15, 2006	38.85	39.21	38.55	39.04	1,089,400	-0.05(-0.13%)
May 12, 2006	39.97	39.97	39.06	39.09	1,067,400	-0.88(-2.20%)
May 11, 2006	40.78	40.80	39.96	39.97	587,100	-0.93(-2.27%)
May 10, 2006	40.94	41.10	40.73	40.90	654,400	-0.23(-0.56%)
May 09, 2006	40.89	41.23	40.89	41.13	842,200	+0.05(+0.12%)
May 08, 2006	40.66	41.25	40.66	41.08	1,042,100	+0.17(+0.42%)
May 05, 2006	40.70	41.00	40.37	40.91	686,500	-0.09(-0.22%)
May 04, 2006	40.23	41.00	40.13	41.00	833,600	+0.88(+2.19%)
May 03, 2006	39.94	40.41	39.72	40.12	1,292,800	+0.19(+0.48%)
May 02, 2006	39.88	40.03	39.74	39.93	751,000	+0.03(+0.08%)

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.