Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.41	32.41	28.88	28.99	7,726,300	-3.82(-11.64%)
Jul 28, 2006	32.44	33.03	32.36	32.81	2,643,900	+0.60(+1.86%)
Jul 27, 2006	32.50	32.68	32.00	32.21	1,935,900	+0.09(+0.28%)
Jul 26, 2006	32.65	32.67	32.05	32.12	2,481,800	-0.58(-1.77%)
Jul 25, 2006	32.99	33.08	32.43	32.70	4,815,900	+0.12(+0.37%)
Jul 24, 2006	31.71	32.60	31.71	32.58	1,941,900	+0.86(+2.71%)
Jul 21, 2006	31.95	32.03	31.70	31.72	1,671,300	+0.01(+0.03%)
Jul 20, 2006	31.90	32.01	31.64	31.71	1,913,100	-0.24(-0.75%)
Jul 19, 2006	31.23	32.22	31.04	31.95	3,072,300	+1.01(+3.26%)
Jul 18, 2006	30.72	31.04	30.60	30.94	1,662,700	+0.29(+0.95%)
Jul 17, 2006	30.35	30.84	30.27	30.65	1,665,000	+0.25(+0.82%)
Jul 14, 2006	30.95	30.96	30.31	30.40	1,564,800	-0.61(-1.97%)
Jul 13, 2006	31.06	31.24	30.90	31.01	2,229,200	-0.04(-0.13%)
Jul 12, 2006	31.31	31.36	31.01	31.05	1,972,500	-0.22(-0.70%)
Jul 11, 2006	31.14	31.32	31.00	31.27	1,619,600	+0.06(+0.19%)
Jul 10, 2006	30.81	31.26	30.77	31.21	1,987,000	+0.46(+1.50%)
Jul 07, 2006	30.75	30.85	30.64	30.75	1,014,500	+0.00(+0.00%)
Jul 06, 2006	30.62	30.85	30.56	30.75	1,394,000	+0.13(+0.42%)
Jul 05, 2006	30.87	31.00	30.51	30.62	2,261,900	-0.37(-1.19%)
Jul 03, 2006	31.00	31.05	30.83	30.99	1,407,500	-0.01(-0.03%)
Jun 30, 2006	30.50	31.05	30.50	31.00	4,173,600	+0.55(+1.81%)
Jun 29, 2006	30.13	30.50	30.02	30.45	2,220,300	+0.52(+1.74%)
Jun 28, 2006	30.00	30.19	29.73	29.93	2,288,900	+0.14(+0.47%)
Jun 27, 2006	29.85	30.06	29.79	29.79	2,458,300	-0.06(-0.20%)
Jun 26, 2006	29.91	30.02	29.75	29.85	1,259,600	+0.02(+0.07%)
Jun 23, 2006	29.72	30.01	29.59	29.83	2,166,800	+0.11(+0.37%)
Jun 22, 2006	29.56	29.81	29.53	29.72	2,192,900	+0.13(+0.44%)
Jun 21, 2006	29.76	30.06	29.55	29.59	2,207,100	-0.17(-0.57%)
Jun 20, 2006	29.70	29.98	29.70	29.76	1,901,400	+0.03(+0.10%)
Jun 19, 2006	30.00	30.10	29.66	29.73	1,956,800	-0.20(-0.67%)
Jun 16, 2006	30.03	30.09	29.65	29.93	3,756,800	-0.07(-0.23%)
Jun 15, 2006	30.10	30.15	29.87	30.00	2,749,500	-0.21(-0.70%)
Jun 14, 2006	30.42	30.50	29.95	30.21	3,092,500	-0.16(-0.53%)
Jun 13, 2006	30.82	30.88	30.35	30.37	4,420,400	-0.51(-1.65%)
Jun 12, 2006	31.17	31.46	30.81	30.88	1,032,300	-0.15(-0.48%)
Jun 09, 2006	31.15	31.40	31.00	31.03	1,042,400	-0.07(-0.23%)
Jun 08, 2006	31.20	31.58	31.00	31.10	2,450,600	-0.10(-0.32%)
Jun 07, 2006	31.30	31.72	31.16	31.20	1,241,400	+0.04(+0.13%)
Jun 06, 2006	31.54	31.54	30.94	31.16	1,689,800	-0.17(-0.54%)
Jun 05, 2006	31.53	31.75	31.27	31.33	1,347,900	-0.25(-0.79%)
Jun 02, 2006	31.56	31.59	31.27	31.58	1,874,800	-0.02(-0.06%)
Jun 01, 2006	31.77	31.79	31.42	31.60	1,558,600	-0.10(-0.32%)
May 31, 2006	31.56	31.85	31.44	31.70	1,738,700	+0.14(+0.44%)
May 30, 2006	31.41	31.67	31.31	31.56	2,037,500	-0.04(-0.13%)
May 26, 2006	31.63	31.67	31.41	31.60	2,291,500	+0.14(+0.45%)
May 25, 2006	31.81	31.81	31.35	31.46	1,854,500	-0.18(-0.57%)
May 24, 2006	31.48	31.74	31.04	31.64	2,243,400	+0.04(+0.13%)
May 23, 2006	31.90	31.90	31.48	31.60	1,829,800	-0.19(-0.60%)
May 22, 2006	31.38	32.14	31.33	31.79	1,841,800	+0.17(+0.54%)
May 19, 2006	31.75	31.91	31.42	31.62	2,031,000	+0.06(+0.19%)
May 18, 2006	31.86	31.96	31.45	31.56	1,730,600	-0.30(-0.94%)
May 17, 2006	32.18	32.31	31.76	31.86	1,772,800	-0.51(-1.58%)
May 16, 2006	31.96	32.43	31.81	32.37	2,245,000	+0.39(+1.22%)
May 15, 2006	31.90	32.04	31.73	31.98	1,992,800	+0.03(+0.09%)
May 12, 2006	32.30	32.41	31.90	31.95	1,740,600	-0.55(-1.69%)
May 11, 2006	32.52	32.72	32.39	32.50	1,669,900	-0.02(-0.06%)
May 10, 2006	32.76	32.87	32.40	32.52	1,572,500	-0.23(-0.70%)
May 09, 2006	32.60	32.79	32.43	32.75	3,053,200	+0.19(+0.58%)
May 08, 2006	32.14	32.61	32.14	32.56	2,002,800	+0.33(+1.02%)
May 05, 2006	32.09	32.30	31.88	32.23	3,149,900	+0.20(+0.62%)
May 04, 2006	31.97	32.14	31.83	32.03	2,109,700	+0.06(+0.19%)
May 03, 2006	31.93	32.00	31.53	31.97	2,585,900	-0.02(-0.06%)
May 02, 2006	32.34	32.35	31.82	31.99	2,633,100	-0.38(-1.17%)

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.