Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.69	38.86	38.29	38.42	864,366	-0.45(-1.16%)
Jul 28, 2006	38.09	39.03	37.64	38.88	1,225,940	+0.63(+1.64%)
Jul 27, 2006	38.79	38.96	38.14	38.25	1,325,013	-0.32(-0.84%)
Jul 26, 2006	38.51	38.88	38.44	38.57	1,081,954	-0.08(-0.21%)
Jul 25, 2006	38.52	38.84	38.28	38.65	1,030,353	+0.33(+0.86%)
Jul 24, 2006	37.70	38.44	37.70	38.32	827,836	+0.65(+1.71%)
Jul 21, 2006	38.63	38.63	37.38	37.68	2,260,652	-0.67(-1.75%)
Jul 20, 2006	38.30	38.81	38.21	38.35	2,210,586	+0.20(+0.53%)
Jul 19, 2006	37.12	38.42	37.01	38.15	2,170,925	+1.49(+4.06%)
Jul 18, 2006	36.53	37.00	36.08	36.66	2,210,961	+0.28(+0.76%)
Jul 17, 2006	36.06	36.66	35.56	36.39	2,026,022	+0.63(+1.75%)
Jul 14, 2006	35.59	36.12	35.51	35.76	1,185,483	+0.10(+0.28%)
Jul 13, 2006	36.08	36.12	35.40	35.66	1,150,247	-0.48(-1.34%)
Jul 12, 2006	36.22	36.43	35.99	36.14	1,370,283	-0.03(-0.07%)
Jul 11, 2006	35.99	36.22	35.53	36.17	973,684	+0.11(+0.32%)
Jul 10, 2006	36.37	36.39	35.85	36.06	1,500,935	-0.19(-0.52%)
Jul 07, 2006	36.41	36.67	36.16	36.24	1,045,896	-0.22(-0.61%)
Jul 06, 2006	36.73	37.02	36.39	36.47	1,225,057	-0.20(-0.55%)
Jul 05, 2006	36.89	37.20	36.42	36.67	1,118,901	-0.52(-1.41%)
Jul 03, 2006	37.21	37.33	37.11	37.19	467,610	-0.01(-0.04%)
Jun 30, 2006	37.24	37.72	37.07	37.21	2,993,191	-0.13(-0.34%)
Jun 29, 2006	36.59	37.35	36.53	37.33	1,882,237	+1.00(+2.74%)
Jun 28, 2006	35.89	36.37	35.71	36.34	1,390,486	+0.61(+1.71%)
Jun 27, 2006	36.43	36.61	35.70	35.73	894,251	-0.83(-2.28%)
Jun 26, 2006	36.04	36.59	36.02	36.56	732,294	+0.45(+1.25%)
Jun 23, 2006	36.45	36.66	35.91	36.11	798,853	-0.35(-0.96%)
Jun 22, 2006	36.63	36.66	36.30	36.46	963,748	-0.13(-0.37%)
Jun 21, 2006	36.35	36.82	36.18	36.59	2,144,360	+0.34(+0.95%)
Jun 20, 2006	36.42	36.58	36.20	36.25	1,395,709	-0.21(-0.57%)
Jun 19, 2006	36.86	37.22	36.34	36.46	1,264,683	-0.48(-1.29%)
Jun 16, 2006	37.21	37.49	36.93	36.94	1,213,319	-0.21(-0.56%)
Jun 15, 2006	36.45	37.27	36.39	37.15	1,801,485	+0.87(+2.41%)
Jun 14, 2006	36.04	36.55	35.73	36.27	1,447,008	+0.12(+0.33%)
Jun 13, 2006	36.80	36.96	36.02	36.15	1,632,167	-0.55(-1.50%)
Jun 12, 2006	37.51	37.51	36.70	36.70	1,355,913	-0.65(-1.73%)
Jun 09, 2006	37.66	37.82	37.30	37.35	1,056,768	-0.21(-0.56%)
Jun 08, 2006	37.52	37.68	36.88	37.56	1,561,125	-0.01(-0.04%)
Jun 07, 2006	37.45	38.01	37.36	37.57	1,433,163	+0.06(+0.16%)
Jun 06, 2006	37.85	37.88	37.19	37.51	1,615,274	-0.20(-0.54%)
Jun 05, 2006	38.45	38.62	37.70	37.71	1,224,842	-0.94(-2.44%)
Jun 02, 2006	38.59	38.74	38.22	38.65	1,260,120	+0.32(+0.82%)
Jun 01, 2006	37.62	38.35	37.50	38.34	1,092,532	+0.71(+1.90%)
May 31, 2006	37.10	37.62	37.10	37.62	1,615,919	+0.53(+1.43%)
May 30, 2006	37.95	38.01	37.09	37.09	1,143,967	-1.02(-2.68%)
May 26, 2006	38.09	38.26	37.64	38.12	1,071,772	+0.17(+0.44%)
May 25, 2006	38.06	38.18	37.75	37.95	1,059,703	+0.14(+0.37%)
May 24, 2006	37.87	38.44	37.59	37.81	1,674,479	-0.06(-0.16%)
May 23, 2006	38.20	38.47	37.83	37.87	1,544,892	-0.15(-0.41%)
May 22, 2006	37.76	38.24	37.60	38.02	1,542,055	-0.01(-0.02%)
May 19, 2006	37.58	38.32	37.40	38.03	2,256,254	+0.78(+2.10%)
May 18, 2006	37.60	37.83	37.25	37.25	1,475,690	-0.22(-0.59%)
May 17, 2006	38.20	38.22	37.44	37.47	2,127,996	-0.88(-2.30%)
May 16, 2006	38.88	38.98	38.32	38.35	1,677,457	-0.50(-1.30%)
May 15, 2006	38.56	39.23	38.53	38.86	1,987,375	+0.25(+0.64%)
May 12, 2006	38.90	39.00	38.56	38.61	1,630,168	-0.25(-0.64%)
May 11, 2006	39.55	39.56	38.74	38.86	1,862,753	-0.57(-1.45%)
May 10, 2006	39.73	39.92	39.09	39.43	2,330,329	-0.53(-1.33%)
May 09, 2006	40.07	40.21	39.94	39.96	899,181	-0.24(-0.59%)
May 08, 2006	40.26	40.66	40.10	40.19	1,303,694	+0.01(+0.03%)
May 05, 2006	39.86	40.30	39.67	40.18	1,025,472	+0.53(+1.34%)
May 04, 2006	39.42	39.84	39.33	39.65	938,409	+0.39(+0.99%)
May 03, 2006	39.36	39.40	39.03	39.26	1,375,094	-0.04(-0.10%)
May 02, 2006	39.11	39.39	38.93	39.30	1,426,919	+0.13(+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.