Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	40.27	40.45	39.85	39.99	830,488	-0.47(-1.16%)
Jul 28, 2006	39.64	40.62	39.18	40.46	1,177,890	+0.65(+1.64%)
Jul 27, 2006	40.38	40.55	39.69	39.81	1,273,080	-0.34(-0.84%)
Jul 26, 2006	40.08	40.46	40.01	40.15	1,039,548	-0.08(-0.21%)
Jul 25, 2006	40.09	40.42	39.84	40.23	989,969	+0.34(+0.86%)
Jul 24, 2006	39.24	40.01	39.24	39.89	795,389	+0.67(+1.71%)
Jul 21, 2006	40.21	40.21	38.91	39.21	2,172,047	-0.70(-1.75%)
Jul 20, 2006	39.87	40.40	39.77	39.91	2,123,943	+0.21(+0.53%)
Jul 19, 2006	38.63	39.99	38.52	39.70	2,085,836	+1.55(+4.06%)
Jul 18, 2006	38.02	38.51	37.55	38.16	2,124,303	+0.29(+0.76%)
Jul 17, 2006	37.53	38.15	37.01	37.87	1,946,613	+0.65(+1.75%)
Jul 14, 2006	37.04	37.59	36.96	37.22	1,139,019	+0.11(+0.28%)
Jul 13, 2006	37.55	37.59	36.85	37.11	1,105,163	-0.50(-1.34%)
Jul 12, 2006	37.70	37.91	37.46	37.62	1,316,575	-0.03(-0.07%)
Jul 11, 2006	37.46	37.70	36.98	37.65	935,521	+0.12(+0.32%)
Jul 10, 2006	37.85	37.88	37.32	37.53	1,442,106	-0.20(-0.52%)
Jul 07, 2006	37.89	38.16	37.64	37.72	1,004,902	-0.23(-0.61%)
Jul 06, 2006	38.23	38.53	37.87	37.95	1,177,042	-0.21(-0.55%)
Jul 05, 2006	38.40	38.72	37.91	38.16	1,075,046	-0.55(-1.41%)
Jul 03, 2006	38.72	38.85	38.63	38.71	449,282	-0.01(-0.04%)
Jun 30, 2006	38.76	39.26	38.58	38.72	2,875,874	-0.13(-0.34%)
Jun 29, 2006	38.08	38.88	38.02	38.86	1,808,463	+1.04(+2.74%)
Jun 28, 2006	37.35	37.86	37.16	37.82	1,335,986	+0.64(+1.71%)
Jun 27, 2006	37.91	38.11	37.16	37.18	859,201	-0.87(-2.28%)
Jun 26, 2006	37.51	38.08	37.49	38.05	703,592	+0.47(+1.25%)
Jun 23, 2006	37.93	38.15	37.38	37.58	767,543	-0.36(-0.96%)
Jun 22, 2006	38.12	38.15	37.78	37.95	925,975	-0.14(-0.37%)
Jun 21, 2006	37.84	38.32	37.65	38.09	2,060,313	+0.36(+0.95%)
Jun 20, 2006	37.91	38.07	37.67	37.73	1,341,004	-0.22(-0.57%)
Jun 19, 2006	38.36	38.74	37.82	37.95	1,215,115	-0.50(-1.29%)
Jun 16, 2006	38.72	39.02	38.44	38.44	1,165,763	-0.22(-0.56%)
Jun 15, 2006	37.94	38.79	37.87	38.66	1,730,876	+0.91(+2.41%)
Jun 14, 2006	37.51	38.05	37.18	37.75	1,390,293	+0.13(+0.34%)
Jun 13, 2006	38.30	38.47	37.49	37.63	1,568,195	-0.57(-1.50%)
Jun 12, 2006	39.04	39.04	38.19	38.20	1,302,769	-0.67(-1.73%)
Jun 09, 2006	39.20	39.36	38.82	38.87	1,015,348	-0.22(-0.56%)
Jun 08, 2006	39.05	39.21	38.39	39.09	1,499,938	-0.01(-0.04%)
Jun 07, 2006	38.98	39.56	38.89	39.10	1,376,991	+0.06(+0.16%)
Jun 06, 2006	39.39	39.42	38.70	39.04	1,551,964	-0.21(-0.54%)
Jun 05, 2006	40.02	40.20	39.24	39.25	1,176,835	-0.98(-2.44%)
Jun 02, 2006	40.16	40.32	39.78	40.23	1,210,730	+0.33(+0.82%)
Jun 01, 2006	39.16	39.91	39.03	39.90	1,049,711	+0.74(+1.90%)
May 31, 2006	38.61	39.16	38.61	39.16	1,552,583	+0.55(+1.43%)
May 30, 2006	39.50	39.56	38.60	38.61	1,099,130	-1.06(-2.68%)
May 26, 2006	39.65	39.82	39.17	39.67	1,029,764	+0.18(+0.44%)
May 25, 2006	39.61	39.73	39.29	39.49	1,018,168	+0.15(+0.37%)
May 24, 2006	39.41	40.01	39.12	39.35	1,608,848	-0.06(-0.16%)
May 23, 2006	39.75	40.04	39.37	39.41	1,484,341	-0.16(-0.41%)
May 22, 2006	39.30	39.80	39.14	39.57	1,481,614	-0.01(-0.02%)
May 19, 2006	39.11	39.89	38.93	39.58	2,167,821	+0.81(+2.10%)
May 18, 2006	39.14	39.37	38.77	38.77	1,417,851	-0.23(-0.59%)
May 17, 2006	39.75	39.78	38.96	39.00	2,044,590	-0.92(-2.30%)
May 16, 2006	40.47	40.57	39.88	39.91	1,611,710	-0.53(-1.30%)
May 15, 2006	40.13	40.83	40.10	40.44	1,909,481	+0.26(+0.64%)
May 12, 2006	40.48	40.59	40.13	40.18	1,566,274	-0.26(-0.64%)
May 11, 2006	41.16	41.18	40.32	40.44	1,789,743	-0.60(-1.45%)
May 10, 2006	41.35	41.55	40.69	41.04	2,238,993	-0.55(-1.33%)
May 09, 2006	41.71	41.85	41.57	41.59	863,938	-0.25(-0.59%)
May 08, 2006	41.90	42.32	41.74	41.83	1,252,596	+0.01(+0.03%)
May 05, 2006	41.49	41.95	41.29	41.82	985,279	+0.55(+1.34%)
May 04, 2006	41.03	41.46	40.93	41.27	901,628	+0.41(+0.99%)
May 03, 2006	40.97	41.01	40.62	40.86	1,321,198	-0.04(-0.10%)
May 02, 2006	40.71	40.99	40.52	40.90	1,370,992	+0.14(+0.34%)

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.