Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	33.10	33.10	32.51	32.75	28,700	-0.30(-0.91%)
Jul 28, 2006	32.70	33.10	32.55	33.05	16,800	+0.47(+1.44%)
Jul 27, 2006	32.75	32.90	32.15	32.58	23,800	+0.38(+1.18%)
Jul 26, 2006	32.20	32.25	31.87	32.20	36,600	-0.10(-0.31%)
Jul 25, 2006	32.31	32.45	32.15	32.30	12,300	-0.45(-1.37%)
Jul 24, 2006	32.40	32.85	32.31	32.75	8,100	+0.51(+1.57%)
Jul 21, 2006	32.39	32.39	32.02	32.24	12,400	-0.71(-2.14%)
Jul 20, 2006	33.00	33.10	32.75	32.95	8,800	+0.11(+0.33%)
Jul 19, 2006	31.62	32.84	31.62	32.84	24,200	+1.32(+4.19%)
Jul 18, 2006	31.52	31.73	31.35	31.52	12,900	-0.38(-1.19%)
Jul 17, 2006	31.97	32.00	31.70	31.90	11,600	-0.69(-2.12%)
Jul 14, 2006	32.85	32.85	32.33	32.59	26,200	-1.07(-3.18%)
Jul 13, 2006	33.70	33.87	33.65	33.66	8,100	-0.67(-1.95%)
Jul 12, 2006	34.63	34.63	34.18	34.33	15,400	-0.66(-1.89%)
Jul 11, 2006	35.04	35.04	34.45	34.99	36,900	-0.79(-2.21%)
Jul 10, 2006	35.16	35.78	35.16	35.78	10,200	+0.48(+1.36%)
Jul 07, 2006	35.12	35.68	35.05	35.30	17,100	+0.54(+1.55%)
Jul 06, 2006	34.78	35.10	34.45	34.76	17,900	+0.04(+0.12%)
Jul 05, 2006	34.45	34.81	34.04	34.72	24,400	+0.66(+1.94%)
Jul 03, 2006	33.25	34.06	33.25	34.06	13,700	+0.77(+2.31%)
Jun 30, 2006	33.00	33.29	32.95	33.29	7,600	+0.81(+2.49%)
Jun 29, 2006	31.65	32.48	31.65	32.48	15,900	+0.78(+2.46%)
Jun 28, 2006	31.80	31.98	31.60	31.70	11,900	-0.25(-0.78%)
Jun 27, 2006	32.00	32.14	31.75	31.95	7,900	+0.10(+0.31%)
Jun 26, 2006	31.72	31.85	31.50	31.85	10,900	+0.10(+0.31%)
Jun 23, 2006	31.45	32.00	31.45	31.75	11,000	-0.08(-0.25%)
Jun 22, 2006	31.99	31.99	31.50	31.83	21,400	-0.52(-1.61%)
Jun 21, 2006	31.92	32.50	31.85	32.35	14,600	+0.00(+0.00%)
Jun 20, 2006	31.20	32.55	31.20	32.35	15,000	+0.30(+0.94%)
Jun 19, 2006	31.95	32.38	31.95	32.05	20,300	+0.67(+2.14%)
Jun 16, 2006	30.95	31.38	30.44	31.38	13,000	-0.17(-0.54%)
Jun 15, 2006	30.88	31.79	30.88	31.55	20,100	+1.90(+6.41%)
Jun 14, 2006	29.23	29.75	29.23	29.65	16,000	+0.57(+1.96%)
Jun 13, 2006	29.30	29.49	28.87	29.08	31,600	-0.72(-2.42%)
Jun 12, 2006	30.45	30.59	29.76	29.80	38,400	-1.40(-4.49%)
Jun 09, 2006	30.58	31.20	30.58	31.20	58,800	+1.35(+4.52%)
Jun 08, 2006	30.22	30.27	29.75	29.85	41,700	-1.26(-4.05%)
Jun 07, 2006	31.40	31.50	30.93	31.11	48,600	-1.19(-3.68%)
Jun 06, 2006	32.31	32.35	31.78	32.30	47,500	-1.19(-3.55%)
Jun 05, 2006	33.46	33.74	33.15	33.49	16,800	-0.44(-1.30%)
Jun 02, 2006	33.74	33.99	33.74	33.93	18,100	+0.23(+0.68%)
Jun 01, 2006	33.43	33.84	33.26	33.70	16,500	-0.58(-1.69%)
May 31, 2006	34.32	34.55	33.95	34.28	14,500	+0.01(+0.03%)
May 30, 2006	34.47	34.47	34.22	34.27	16,100	-0.22(-0.64%)
May 26, 2006	34.50	34.61	34.22	34.49	12,500	+0.00(+0.00%)
May 25, 2006	33.30	34.76	33.30	34.49	40,600	+1.09(+3.26%)
May 24, 2006	33.62	33.62	32.87	33.40	12,300	-0.35(-1.04%)
May 23, 2006	33.74	34.26	33.74	33.75	20,300	+0.65(+1.96%)
May 22, 2006	33.20	33.23	32.80	33.10	14,500	-0.51(-1.52%)
May 19, 2006	33.70	33.74	33.35	33.61	36,100	+0.01(+0.03%)
May 18, 2006	33.51	33.85	33.29	33.60	30,200	-0.16(-0.47%)
May 17, 2006	34.68	34.68	33.35	33.76	22,400	-1.29(-3.68%)
May 16, 2006	34.97	35.05	34.65	35.05	7,700	-0.05(-0.14%)
May 15, 2006	35.69	35.69	34.85	35.10	19,000	-1.36(-3.73%)
May 12, 2006	36.55	36.55	36.04	36.46	45,200	-0.72(-1.94%)
May 11, 2006	37.28	37.38	37.00	37.18	12,400	-0.15(-0.40%)
May 10, 2006	37.16	37.38	37.00	37.33	19,400	-0.17(-0.45%)
May 09, 2006	37.18	37.50	37.03	37.50	11,800	-0.02(-0.05%)
May 08, 2006	37.53	37.60	37.21	37.52	13,400	-0.20(-0.53%)
May 05, 2006	37.11	38.09	36.80	37.72	26,900	+0.67(+1.81%)
May 04, 2006	36.81	37.39	36.50	37.05	19,300	+0.10(+0.27%)
May 03, 2006	37.16	37.44	36.55	36.95	23,200	+0.03(+0.08%)
May 02, 2006	37.30	37.50	36.92	36.92	24,400	+0.12(+0.33%)

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.

bottom clear

About Us