Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.08	37.32	36.89	37.10	78,024,304	-0.01(-0.03%)
Jul 28, 2006	36.56	37.14	36.50	37.11	93,567,696	+0.76(+2.09%)
Jul 27, 2006	36.73	37.04	36.25	36.35	99,701,752	-0.24(-0.66%)
Jul 26, 2006	36.50	36.87	36.23	36.59	107,173,312	-0.03(-0.08%)
Jul 25, 2006	36.47	36.74	36.24	36.62	108,852,184	+0.21(+0.58%)
Jul 24, 2006	35.85	36.43	35.80	36.41	130,275,896	+0.71(+1.99%)
Jul 21, 2006	35.88	35.96	35.62	35.70	119,367,728	-0.38(-1.05%)
Jul 20, 2006	36.74	36.80	36.04	36.08	152,312,864	-0.54(-1.47%)
Jul 19, 2006	36.10	36.83	36.09	36.62	192,945,888	+0.47(+1.30%)
Jul 18, 2006	36.22	36.33	35.54	36.15	207,215,248	+0.12(+0.33%)
Jul 17, 2006	35.95	36.25	35.87	36.03	134,350,544	+0.09(+0.25%)
Jul 14, 2006	36.30	36.38	35.79	35.94	172,396,672	-0.37(-1.02%)
Jul 13, 2006	36.66	37.04	36.31	36.31	177,660,240	-0.62(-1.68%)
Jul 12, 2006	37.56	37.64	36.84	36.93	154,444,128	-0.71(-1.89%)
Jul 11, 2006	37.28	37.74	37.08	37.64	136,120,192	+0.28(+0.75%)
Jul 10, 2006	37.79	37.93	37.17	37.36	105,123,440	-0.33(-0.88%)
Jul 07, 2006	37.89	38.17	37.57	37.69	108,065,192	-0.42(-1.10%)
Jul 06, 2006	38.26	38.48	38.01	38.11	70,624,408	-0.04(-0.10%)
Jul 05, 2006	38.64	38.68	38.09	38.15	93,727,416	-0.85(-2.18%)
Jul 03, 2006	38.88	39.00	38.81	39.00	21,598,542	+0.23(+0.59%)
Jun 30, 2006	39.12	39.14	38.68	38.77	82,719,840	-0.19(-0.49%)
Jun 29, 2006	37.96	38.96	37.90	38.96	182,431,008	+1.15(+3.04%)
Jun 28, 2006	37.63	37.84	37.38	37.81	91,576,392	+0.28(+0.75%)
Jun 27, 2006	38.28	38.33	37.49	37.53	126,211,512	-0.72(-1.88%)
Jun 26, 2006	38.17	38.39	38.07	38.25	65,157,600	+0.10(+0.26%)
Jun 23, 2006	38.16	38.53	37.93	38.15	88,049,600	-0.04(-0.10%)
Jun 22, 2006	38.60	38.68	37.99	38.19	143,826,016	-0.49(-1.27%)
Jun 21, 2006	38.14	38.99	38.13	38.68	129,553,808	+0.60(+1.58%)
Jun 20, 2006	38.09	38.48	37.94	38.08	102,879,256	+0.05(+0.13%)
Jun 19, 2006	38.50	38.54	37.91	38.03	129,458,296	-0.31(-0.81%)
Jun 16, 2006	38.55	38.68	38.20	38.34	120,014,416	-0.31(-0.80%)
Jun 15, 2006	37.84	38.79	37.80	38.65	200,712,224	+1.02(+2.71%)
Jun 14, 2006	37.35	37.71	37.20	37.63	201,885,008	+0.38(+1.02%)
Jun 13, 2006	37.52	37.80	37.16	37.25	207,109,584	-0.15(-0.40%)
Jun 12, 2006	38.20	38.26	37.39	37.40	145,611,920	-0.75(-1.97%)
Jun 09, 2006	38.54	38.74	38.11	38.15	144,143,792	-0.25(-0.65%)
Jun 08, 2006	38.27	38.56	37.49	38.40	280,550,592	-0.06(-0.16%)
Jun 07, 2006	38.80	39.17	38.45	38.46	130,842,944	-0.29(-0.75%)
Jun 06, 2006	38.85	38.95	38.35	38.75	127,287,008	-0.03(-0.08%)
Jun 05, 2006	39.55	39.56	38.78	38.78	103,237,648	-0.86(-2.17%)
Jun 02, 2006	39.84	40.00	39.31	39.64	128,864,096	-0.10(-0.25%)
Jun 01, 2006	38.93	39.74	38.84	39.74	119,380,856	+0.92(+2.37%)
May 31, 2006	38.72	39.06	38.54	38.82	137,079,184	+0.18(+0.47%)
May 30, 2006	39.31	39.33	38.61	38.64	105,604,456	-0.85(-2.15%)
May 26, 2006	39.45	39.58	39.23	39.49	91,328,128	+0.13(+0.33%)
May 25, 2006	39.08	39.38	38.82	39.36	123,519,824	+0.51(+1.31%)
May 24, 2006	38.53	39.04	38.23	38.85	234,992,704	+0.26(+0.67%)
May 23, 2006	39.26	39.38	38.57	38.59	142,562,256	-0.38(-0.98%)
May 22, 2006	39.02	39.24	38.62	38.97	169,599,312	-0.38(-0.97%)
May 19, 2006	39.17	39.47	38.75	39.35	194,306,432	+0.30(+0.77%)
May 18, 2006	39.49	39.66	39.00	39.05	139,691,424	-0.27(-0.69%)
May 17, 2006	39.68	39.81	39.23	39.32	207,921,152	-0.54(-1.35%)
May 16, 2006	40.16	40.26	39.77	39.86	132,400,912	-0.30(-0.75%)
May 15, 2006	40.03	40.34	39.79	40.16	127,901,272	-0.03(-0.07%)
May 12, 2006	40.57	40.76	39.96	40.19	153,943,152	-0.55(-1.35%)
May 11, 2006	41.63	41.65	40.63	40.74	141,015,872	-0.93(-2.23%)
May 10, 2006	41.93	41.98	41.55	41.67	92,436,728	-0.37(-0.88%)
May 09, 2006	42.10	42.18	41.97	42.04	48,559,284	-0.16(-0.38%)
May 08, 2006	42.08	42.28	42.07	42.20	45,091,800	+0.04(+0.09%)
May 05, 2006	42.11	42.21	41.94	42.16	80,392,584	+0.33(+0.79%)
May 04, 2006	41.53	41.99	41.53	41.83	88,698,880	+0.34(+0.82%)
May 03, 2006	41.58	41.64	41.28	41.49	74,978,824	-0.06(-0.14%)
May 02, 2006	41.61	41.73	41.40	41.55	85,160,336	+0.11(+0.27%)

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.