Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	46.20	46.29	45.95	45.99	601,600	-0.06(-0.13%)
Jul 28, 2006	45.90	46.22	45.37	46.05	726,600	+0.54(+1.19%)
Jul 27, 2006	44.95	46.40	44.95	45.51	1,962,300	+2.56(+5.96%)
Jul 26, 2006	42.15	43.27	42.02	42.95	1,443,600	+0.30(+0.70%)
Jul 25, 2006	42.00	42.72	41.97	42.65	647,000	+0.75(+1.79%)
Jul 24, 2006	40.71	41.92	41.35	41.90	775,200	+0.90(+2.20%)
Jul 21, 2006	41.21	41.30	40.54	41.00	734,700	+0.57(+1.41%)
Jul 20, 2006	41.10	41.26	40.42	40.43	734,700	-0.46(-1.12%)
Jul 19, 2006	39.67	41.10	39.67	40.89	890,900	+1.23(+3.10%)
Jul 18, 2006	39.80	40.30	39.30	39.66	1,223,800	-1.13(-2.77%)
Jul 17, 2006	41.00	41.15	40.47	40.79	539,900	-0.29(-0.71%)
Jul 14, 2006	41.00	41.20	40.59	41.08	593,600	-0.15(-0.36%)
Jul 13, 2006	42.35	42.43	41.01	41.23	1,293,900	-1.67(-3.89%)
Jul 12, 2006	43.24	43.46	42.83	42.90	507,100	-1.24(-2.81%)
Jul 11, 2006	43.70	44.20	43.41	44.14	335,800	+0.24(+0.55%)
Jul 10, 2006	43.94	44.26	43.81	43.90	329,200	+0.67(+1.55%)
Jul 07, 2006	43.73	43.75	43.13	43.23	519,900	-0.70(-1.59%)
Jul 06, 2006	43.35	44.00	43.35	43.93	338,300	+0.65(+1.50%)
Jul 05, 2006	43.75	43.79	43.09	43.28	403,000	-1.10(-2.48%)
Jul 03, 2006	43.79	44.49	43.79	44.38	207,600	+0.34(+0.77%)
Jun 30, 2006	44.19	44.32	44.01	44.04	408,100	-0.14(-0.32%)
Jun 29, 2006	42.36	44.22	42.36	44.18	855,900	+2.56(+6.15%)
Jun 28, 2006	41.10	41.74	41.04	41.62	568,900	+0.59(+1.44%)
Jun 27, 2006	42.27	42.28	40.81	41.03	1,094,800	-1.47(-3.46%)
Jun 26, 2006	42.77	42.78	42.18	42.50	638,700	-0.07(-0.16%)
Jun 23, 2006	42.48	42.77	42.25	42.57	369,900	+0.16(+0.38%)
Jun 22, 2006	42.45	42.70	42.25	42.41	310,700	+0.26(+0.62%)
Jun 21, 2006	41.57	42.55	41.57	42.15	621,100	+0.68(+1.64%)
Jun 20, 2006	41.78	42.10	41.26	41.47	1,391,400	-0.31(-0.74%)
Jun 19, 2006	42.36	42.36	41.77	41.78	647,900	-0.58(-1.37%)
Jun 16, 2006	42.19	42.58	42.13	42.36	966,800	+0.06(+0.14%)
Jun 15, 2006	41.40	42.40	41.26	42.30	1,223,000	+1.15(+2.79%)
Jun 14, 2006	40.80	41.22	40.67	41.15	1,008,200	+0.25(+0.61%)
Jun 13, 2006	41.45	41.70	40.88	40.90	1,372,600	-1.21(-2.87%)
Jun 12, 2006	42.85	43.01	42.11	42.11	752,000	-0.59(-1.38%)
Jun 09, 2006	43.00	43.34	42.60	42.70	621,700	-0.15(-0.35%)
Jun 08, 2006	42.86	43.40	42.03	42.85	1,085,600	-1.23(-2.79%)
Jun 07, 2006	44.00	44.73	44.00	44.08	551,600	-0.52(-1.17%)
Jun 06, 2006	45.10	45.15	44.01	44.60	1,167,400	-0.71(-1.57%)
Jun 05, 2006	46.90	46.90	45.19	45.31	921,900	-0.73(-1.59%)
Jun 02, 2006	46.30	46.35	45.25	46.04	691,900	+1.34(+3.00%)
Jun 01, 2006	43.91	44.77	43.80	44.70	877,000	-0.47(-1.04%)
May 31, 2006	45.45	45.57	44.84	45.17	647,900	-0.03(-0.07%)
May 30, 2006	46.21	46.21	45.16	45.20	594,200	-1.61(-3.44%)
May 26, 2006	46.40	46.82	46.30	46.81	182,300	+0.69(+1.50%)
May 25, 2006	45.69	46.12	45.50	46.12	287,700	+0.53(+1.16%)
May 24, 2006	45.55	46.12	45.15	45.59	641,900	+0.04(+0.09%)
May 23, 2006	45.70	46.40	45.55	45.55	577,100	+0.06(+0.13%)
May 22, 2006	45.09	45.65	44.75	45.49	973,200	-0.11(-0.24%)
May 19, 2006	45.73	45.85	45.28	45.60	804,800	-0.20(-0.44%)
May 18, 2006	46.30	46.44	45.68	45.80	745,800	+0.20(+0.44%)
May 17, 2006	47.03	47.32	45.39	45.60	1,303,200	-1.42(-3.02%)
May 16, 2006	46.88	47.22	46.85	47.02	549,400	-0.35(-0.74%)
May 15, 2006	46.99	47.44	46.83	47.37	435,700	-0.13(-0.27%)
May 12, 2006	48.10	48.11	47.50	47.50	392,100	-0.86(-1.78%)
May 11, 2006	48.95	49.01	48.36	48.36	504,500	-1.24(-2.50%)
May 10, 2006	49.88	50.04	49.60	49.60	475,500	-1.06(-2.09%)
May 09, 2006	50.15	50.72	49.86	50.66	527,800	+0.28(+0.56%)
May 08, 2006	50.85	50.88	50.22	50.38	406,300	+0.14(+0.28%)
May 05, 2006	49.38	50.24	49.33	50.24	463,900	+0.86(+1.74%)
May 04, 2006	49.38	49.50	49.19	49.38	407,500	+0.00(+0.00%)
May 03, 2006	49.50	49.72	49.19	49.38	399,500	-0.02(-0.04%)
May 02, 2006	48.72	49.47	48.69	49.40	477,200	+1.34(+2.79%)

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.