Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	45.07	45.90	45.07	45.55	1,267,800	+0.59(+1.31%)
Jul 28, 2006	43.48	45.03	43.44	44.96	1,631,500	+1.82(+4.22%)
Jul 27, 2006	42.86	43.72	42.44	43.14	3,407,600	+4.45(+11.50%)
Jul 26, 2006	39.94	40.21	38.57	38.69	1,182,000	-1.22(-3.06%)
Jul 25, 2006	39.20	39.95	39.00	39.91	685,400	+0.61(+1.55%)
Jul 24, 2006	38.54	39.42	38.54	39.30	447,300	+1.13(+2.96%)
Jul 21, 2006	39.16	39.16	37.80	38.17	788,600	-1.06(-2.70%)
Jul 20, 2006	39.40	39.97	39.00	39.23	965,300	-0.07(-0.18%)
Jul 19, 2006	38.31	39.51	38.04	39.30	1,049,000	+1.02(+2.66%)
Jul 18, 2006	38.78	38.99	38.00	38.28	817,700	-0.43(-1.11%)
Jul 17, 2006	39.32	39.66	38.55	38.71	639,700	-0.83(-2.10%)
Jul 14, 2006	40.01	40.15	38.76	39.54	792,600	-0.61(-1.52%)
Jul 13, 2006	40.30	40.57	40.00	40.15	657,600	-0.20(-0.50%)
Jul 12, 2006	40.83	40.95	40.24	40.35	493,300	-0.33(-0.81%)
Jul 11, 2006	40.72	40.83	40.19	40.68	641,600	-0.18(-0.44%)
Jul 10, 2006	41.33	41.38	40.59	40.86	736,600	-0.32(-0.78%)
Jul 07, 2006	41.90	41.90	41.14	41.18	742,700	-0.76(-1.81%)
Jul 06, 2006	41.95	42.58	41.82	41.94	547,600	+0.08(+0.19%)
Jul 05, 2006	41.82	41.92	41.34	41.86	1,205,800	-0.07(-0.17%)
Jul 03, 2006	41.67	42.16	41.38	41.93	354,200	+0.42(+1.01%)
Jun 30, 2006	41.47	41.67	41.12	41.51	828,300	+0.01(+0.02%)
Jun 29, 2006	39.50	41.61	39.50	41.50	1,637,200	+3.22(+8.41%)
Jun 28, 2006	38.54	38.90	38.04	38.28	902,800	+0.02(+0.05%)
Jun 27, 2006	38.57	39.16	38.11	38.26	706,200	-0.31(-0.80%)
Jun 26, 2006	38.69	38.73	37.69	38.57	1,082,900	-0.15(-0.39%)
Jun 23, 2006	38.52	39.10	37.84	38.72	1,374,700	+0.21(+0.55%)
Jun 22, 2006	39.44	39.47	38.42	38.51	816,300	-0.92(-2.33%)
Jun 21, 2006	39.06	39.78	39.06	39.43	852,400	+0.42(+1.08%)
Jun 20, 2006	39.51	39.75	38.63	39.01	1,010,700	-0.37(-0.94%)
Jun 19, 2006	40.03	40.39	39.24	39.38	605,100	-0.45(-1.13%)
Jun 16, 2006	40.53	40.92	39.22	39.83	927,900	-0.66(-1.63%)
Jun 15, 2006	39.17	40.59	39.17	40.49	829,900	+1.66(+4.28%)
Jun 14, 2006	38.32	39.17	38.32	38.83	589,800	+0.37(+0.96%)
Jun 13, 2006	38.89	39.45	38.28	38.46	1,343,600	+0.24(+0.63%)
Jun 12, 2006	39.99	40.06	38.22	38.22	611,200	-1.52(-3.82%)
Jun 09, 2006	39.83	41.17	39.67	39.74	656,900	+0.05(+0.13%)
Jun 08, 2006	40.24	40.25	39.19	39.69	1,243,400	-0.55(-1.37%)
Jun 07, 2006	41.23	41.27	40.16	40.24	672,400	-0.90(-2.19%)
Jun 06, 2006	41.11	41.44	40.56	41.14	767,200	+0.04(+0.10%)
Jun 05, 2006	42.24	42.52	41.01	41.10	684,200	-1.31(-3.09%)
Jun 02, 2006	43.09	43.23	42.10	42.41	839,900	-0.57(-1.33%)
Jun 01, 2006	40.99	43.10	40.98	42.98	1,413,800	+2.26(+5.55%)
May 31, 2006	40.76	41.22	40.43	40.72	895,000	+0.00(+0.00%)
May 30, 2006	41.54	41.60	40.65	40.72	786,600	-1.00(-2.40%)
May 26, 2006	42.27	42.27	41.36	41.72	978,700	-0.60(-1.42%)
May 25, 2006	42.34	42.56	41.91	42.32	893,600	+0.17(+0.40%)
May 24, 2006	42.35	42.64	41.34	42.15	1,330,000	+0.23(+0.55%)
May 23, 2006	42.14	42.48	41.80	41.92	2,376,600	+0.14(+0.34%)
May 22, 2006	41.20	42.14	41.00	41.78	1,307,900	+0.30(+0.72%)
May 19, 2006	42.18	42.22	41.12	41.48	1,701,400	-0.57(-1.36%)
May 18, 2006	43.06	43.38	42.05	42.05	588,000	-0.88(-2.05%)
May 17, 2006	43.60	44.02	42.82	42.93	629,900	-0.84(-1.92%)
May 16, 2006	44.78	45.25	43.00	43.77	975,500	-1.11(-2.47%)
May 15, 2006	44.65	45.29	43.92	44.88	1,008,600	+0.17(+0.38%)
May 12, 2006	45.15	45.39	44.66	44.71	814,100	-0.18(-0.40%)
May 11, 2006	46.91	46.91	44.75	44.89	1,164,900	-2.11(-4.49%)
May 10, 2006	46.23	47.28	46.00	47.00	1,403,700	+0.57(+1.23%)
May 09, 2006	47.03	47.03	46.00	46.43	670,500	-0.59(-1.25%)
May 08, 2006	47.19	47.28	46.89	47.02	550,600	-0.37(-0.78%)
May 05, 2006	46.50	47.50	46.25	47.39	595,600	+0.36(+0.77%)
May 04, 2006	47.11	47.30	46.76	47.03	455,300	-0.19(-0.40%)
May 03, 2006	47.60	47.60	46.39	47.22	750,800	-0.47(-0.99%)
May 02, 2006	48.25	48.85	47.20	47.69	1,466,600	+1.23(+2.65%)

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.