Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.67	33.24	31.49	31.49	14,448,300	-0.68(-2.11%)
Jul 28, 2006	33.70	33.70	32.00	32.17	16,195,400	-1.08(-3.25%)
Jul 27, 2006	34.50	33.37	31.01	33.25	35,884,900	-6.71(-16.79%)
Jul 26, 2006	41.54	41.56	39.65	39.96	5,066,300	-1.30(-3.15%)
Jul 25, 2006	39.70	41.59	39.66	41.26	4,519,000	+0.76(+1.88%)
Jul 24, 2006	39.01	40.52	38.97	40.50	3,947,300	+1.49(+3.82%)
Jul 21, 2006	39.05	39.53	38.58	39.01	3,268,700	-0.24(-0.61%)
Jul 20, 2006	39.80	40.45	39.23	39.25	2,360,900	-0.66(-1.65%)
Jul 19, 2006	38.75	40.35	38.61	39.91	6,072,300	+1.86(+4.89%)
Jul 18, 2006	37.51	38.08	37.21	38.05	3,009,900	+0.21(+0.55%)
Jul 17, 2006	37.99	38.47	37.80	37.84	1,785,100	+0.00(+0.00%)
Jul 14, 2006	38.25	38.25	37.43	37.84	3,009,200	-0.66(-1.71%)
Jul 13, 2006	39.01	39.13	38.24	38.50	3,400,400	-0.72(-1.84%)
Jul 12, 2006	40.08	40.27	39.17	39.22	3,041,200	-0.82(-2.05%)
Jul 11, 2006	39.15	40.32	39.10	40.04	4,058,500	+0.81(+2.06%)
Jul 10, 2006	39.20	39.50	38.86	39.23	2,919,800	+0.37(+0.95%)
Jul 07, 2006	38.75	39.05	38.40	38.86	3,119,200	+0.16(+0.41%)
Jul 06, 2006	38.80	39.45	38.53	38.70	3,528,300	-0.21(-0.54%)
Jul 05, 2006	39.13	39.40	38.75	38.91	2,067,900	-0.51(-1.29%)
Jul 03, 2006	40.00	40.00	39.01	39.42	2,295,900	-0.51(-1.28%)
Jun 30, 2006	39.35	40.50	38.85	39.93	5,787,900	+0.69(+1.76%)
Jun 29, 2006	39.50	39.53	38.14	39.24	6,867,100	-0.13(-0.33%)
Jun 28, 2006	40.46	40.91	37.75	39.37	8,375,300	-1.21(-2.98%)
Jun 27, 2006	41.61	41.67	40.56	40.58	2,419,200	-1.03(-2.48%)
Jun 26, 2006	40.98	41.85	40.83	41.61	3,490,900	+0.64(+1.56%)
Jun 23, 2006	40.26	41.37	40.12	40.97	3,042,700	+0.72(+1.79%)
Jun 22, 2006	39.89	40.59	39.72	40.25	3,268,300	+0.25(+0.62%)
Jun 21, 2006	38.82	40.20	38.80	40.00	3,048,300	+1.00(+2.56%)
Jun 20, 2006	39.13	39.35	38.80	39.00	4,056,000	-0.18(-0.46%)
Jun 19, 2006	39.45	39.75	38.94	39.18	3,145,000	-0.05(-0.13%)
Jun 16, 2006	38.88	39.54	38.88	39.23	4,221,900	-0.30(-0.76%)
Jun 15, 2006	39.24	39.73	38.29	39.53	4,924,100	+0.37(+0.94%)
Jun 14, 2006	39.44	39.96	38.78	39.16	4,130,400	-0.61(-1.53%)
Jun 13, 2006	39.99	41.26	39.22	39.77	5,807,700	-0.08(-0.20%)
Jun 12, 2006	41.80	42.15	39.68	39.85	5,073,000	-1.80(-4.32%)
Jun 09, 2006	40.65	41.90	40.65	41.65	5,196,000	+0.87(+2.13%)
Jun 08, 2006	40.41	40.95	40.23	40.78	5,848,600	+0.42(+1.04%)
Jun 07, 2006	39.73	40.57	39.61	40.36	4,083,500	+0.84(+2.13%)
Jun 06, 2006	40.00	40.50	39.10	39.52	2,466,800	-0.23(-0.58%)
Jun 05, 2006	40.05	40.36	39.66	39.75	2,808,300	-0.82(-2.02%)
Jun 02, 2006	40.11	40.98	40.05	40.57	3,857,800	+0.46(+1.15%)
Jun 01, 2006	38.27	40.11	38.27	40.11	3,979,300	+1.65(+4.29%)
May 31, 2006	38.25	39.13	38.16	38.46	3,834,100	+0.20(+0.52%)
May 30, 2006	38.41	38.50	38.00	38.26	3,540,700	-0.15(-0.39%)
May 26, 2006	38.55	39.08	38.15	38.41	2,689,900	+0.04(+0.10%)
May 25, 2006	38.30	38.60	38.15	38.37	4,044,300	+0.39(+1.03%)
May 24, 2006	38.65	38.73	37.92	37.98	7,909,000	-0.92(-2.37%)
May 23, 2006	39.90	40.23	38.83	38.90	3,610,200	-0.97(-2.43%)
May 22, 2006	39.70	40.24	39.10	39.87	4,726,000	-0.38(-0.94%)
May 19, 2006	40.29	40.52	39.80	40.25	5,024,300	-0.06(-0.15%)
May 18, 2006	41.00	41.00	40.15	40.31	3,369,800	-0.42(-1.03%)
May 17, 2006	40.85	41.30	40.50	40.73	5,307,700	-0.24(-0.59%)
May 16, 2006	40.15	41.13	39.52	40.97	5,514,900	+1.12(+2.81%)
May 15, 2006	39.60	40.35	39.56	39.85	4,237,800	+0.24(+0.61%)
May 12, 2006	39.69	39.96	39.55	39.61	4,721,700	-0.10(-0.25%)
May 11, 2006	39.03	39.84	39.03	39.71	6,105,400	+0.35(+0.89%)
May 10, 2006	38.50	39.81	38.30	39.36	8,772,600	+1.56(+4.13%)
May 09, 2006	38.43	38.95	37.76	37.80	5,827,400	-0.87(-2.25%)
May 08, 2006	38.10	39.19	38.10	38.67	6,835,300	+0.68(+1.79%)
May 05, 2006	37.24	38.03	37.16	37.99	6,767,600	+1.06(+2.87%)
May 04, 2006	36.85	37.58	36.50	36.93	13,299,200	-0.29(-0.78%)
May 03, 2006	39.00	39.01	36.90	37.22	18,650,500	-2.60(-6.53%)
May 02, 2006	40.00	40.05	38.85	39.82	9,780,500	+0.07(+0.18%)

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.