Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.20	37.84	37.06	37.74	5,389,959	+0.64(+1.72%)
Jul 28, 2006	37.05	37.30	36.27	37.10	6,428,133	+0.30(+0.82%)
Jul 27, 2006	38.20	38.26	36.65	36.80	7,428,482	-1.34(-3.53%)
Jul 26, 2006	38.56	38.59	37.92	38.15	5,216,426	-0.48(-1.24%)
Jul 25, 2006	38.20	38.70	37.74	38.63	4,565,537	+0.46(+1.20%)
Jul 24, 2006	37.60	38.31	37.64	38.17	6,179,639	+0.57(+1.52%)
Jul 21, 2006	38.00	38.16	37.52	37.60	7,406,148	-0.57(-1.48%)
Jul 20, 2006	38.35	38.66	38.14	38.16	4,246,607	-0.31(-0.82%)
Jul 19, 2006	37.91	38.74	37.91	38.48	8,742,692	+0.65(+1.72%)
Jul 18, 2006	38.31	38.39	37.45	37.83	7,780,494	-0.77(-2.00%)
Jul 17, 2006	38.28	38.81	38.23	38.60	5,199,250	+0.31(+0.82%)
Jul 14, 2006	39.26	39.45	37.98	38.28	9,063,213	-1.09(-2.78%)
Jul 13, 2006	39.74	39.97	39.11	39.38	8,563,153	-0.59(-1.49%)
Jul 12, 2006	40.42	40.70	39.94	39.97	4,876,918	-0.61(-1.50%)
Jul 11, 2006	40.24	40.68	40.04	40.58	4,220,174	+0.30(+0.75%)
Jul 10, 2006	40.08	40.59	40.05	40.28	3,637,702	+0.11(+0.27%)
Jul 07, 2006	39.79	40.56	39.69	40.17	4,777,424	+0.22(+0.55%)
Jul 06, 2006	39.63	40.02	39.44	39.95	6,581,349	-0.72(-1.76%)
Jul 05, 2006	41.13	41.45	40.55	40.67	3,003,131	-0.52(-1.27%)
Jul 03, 2006	40.90	41.22	40.74	41.19	1,883,649	+0.32(+0.79%)
Jun 30, 2006	40.84	41.04	40.56	40.87	5,644,948	-0.02(-0.04%)
Jun 29, 2006	40.09	40.94	39.84	40.88	5,796,894	+0.78(+1.95%)
Jun 28, 2006	39.87	40.24	39.70	40.10	2,616,210	+0.29(+0.74%)
Jun 27, 2006	40.14	40.60	39.65	39.81	4,164,056	-0.46(-1.15%)
Jun 26, 2006	39.66	40.33	39.62	40.27	3,862,918	+0.57(+1.44%)
Jun 23, 2006	39.41	40.16	39.41	39.70	2,627,060	+0.16(+0.42%)
Jun 22, 2006	39.71	39.83	39.33	39.54	3,795,009	-0.35(-0.88%)
Jun 21, 2006	39.14	40.18	39.14	39.89	5,801,749	+0.63(+1.60%)
Jun 20, 2006	38.86	39.59	38.83	39.26	8,871,784	+0.95(+2.48%)
Jun 19, 2006	38.45	38.61	37.98	38.31	2,843,302	-0.14(-0.37%)
Jun 16, 2006	38.35	38.63	38.16	38.45	4,445,253	-0.09(-0.22%)
Jun 15, 2006	37.91	38.61	37.78	38.53	4,194,124	+0.64(+1.68%)
Jun 14, 2006	37.60	38.18	37.51	37.90	4,050,220	+0.25(+0.66%)
Jun 13, 2006	37.37	37.95	37.34	37.65	5,190,391	+0.23(+0.61%)
Jun 12, 2006	37.88	38.00	37.37	37.42	3,690,563	-0.52(-1.38%)
Jun 09, 2006	38.31	38.43	37.92	37.94	3,839,024	-0.29(-0.77%)
Jun 08, 2006	37.44	38.43	37.40	38.23	7,276,908	+0.83(+2.22%)
Jun 07, 2006	37.55	38.01	37.33	37.40	4,616,428	-0.16(-0.42%)
Jun 06, 2006	37.61	37.75	37.22	37.56	4,590,885	-0.04(-0.11%)
Jun 05, 2006	38.08	38.20	37.57	37.60	3,602,806	-0.63(-1.65%)
Jun 02, 2006	38.32	38.66	37.73	38.23	4,421,786	-0.56(-1.44%)
Jun 01, 2006	37.98	38.81	37.84	38.79	5,846,912	+0.93(+2.46%)
May 31, 2006	37.90	38.33	37.43	37.86	11,966,152	-0.45(-1.18%)
May 30, 2006	38.82	38.86	38.16	38.31	4,303,362	-0.62(-1.60%)
May 26, 2006	39.00	39.10	38.74	38.93	2,710,621	+0.02(+0.05%)
May 25, 2006	38.52	38.98	38.35	38.91	4,084,664	+0.42(+1.10%)
May 24, 2006	38.37	39.00	38.27	38.49	6,550,076	+0.12(+0.32%)
May 23, 2006	38.64	39.13	38.34	38.37	3,661,966	-0.34(-0.87%)
May 22, 2006	38.51	38.96	38.43	38.71	4,004,106	-0.06(-0.17%)
May 19, 2006	38.28	38.98	37.93	38.77	5,152,803	+0.52(+1.37%)
May 18, 2006	38.83	38.83	37.86	38.25	3,638,105	-0.39(-1.00%)
May 17, 2006	39.20	39.41	38.55	38.63	5,554,003	-0.88(-2.23%)
May 16, 2006	39.63	39.80	39.41	39.51	3,377,587	-0.22(-0.56%)
May 15, 2006	39.11	39.79	38.96	39.74	4,160,831	+0.23(+0.58%)
May 12, 2006	40.14	40.15	39.27	39.51	3,744,086	-0.59(-1.48%)
May 11, 2006	40.43	40.66	39.83	40.10	3,123,170	-0.53(-1.30%)
May 10, 2006	40.52	40.94	40.29	40.63	2,658,850	+0.14(+0.34%)
May 09, 2006	40.73	40.74	40.22	40.49	2,037,404	-0.17(-0.42%)
May 08, 2006	40.56	40.94	40.22	40.67	2,615,360	+0.11(+0.26%)
May 05, 2006	39.99	40.65	39.79	40.56	4,710,442	+0.84(+2.11%)
May 04, 2006	39.23	40.04	38.99	39.72	5,796,908	+1.12(+2.91%)
May 03, 2006	38.51	38.96	38.15	38.60	5,257,102	-0.01(-0.04%)
May 02, 2006	38.71	38.91	38.50	38.61	3,685,143	-0.10(-0.26%)

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.