Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.71	38.88	38.30	38.44	864,040	-0.45(-1.16%)
Jul 28, 2006	38.10	39.04	37.66	38.89	1,225,477	+0.63(+1.64%)
Jul 27, 2006	38.81	38.97	38.15	38.26	1,324,513	-0.32(-0.84%)
Jul 26, 2006	38.53	38.89	38.46	38.59	1,081,546	-0.08(-0.21%)
Jul 25, 2006	38.53	38.85	38.29	38.67	1,029,964	+0.33(+0.86%)
Jul 24, 2006	37.71	38.46	37.71	38.34	827,523	+0.65(+1.71%)
Jul 21, 2006	38.65	38.65	37.40	37.69	2,259,798	-0.67(-1.75%)
Jul 20, 2006	38.32	38.83	38.22	38.37	2,209,751	+0.20(+0.53%)
Jul 19, 2006	37.13	38.44	37.03	38.16	2,170,105	+1.49(+4.06%)
Jul 18, 2006	36.55	37.02	36.09	36.68	2,210,126	+0.28(+0.76%)
Jul 17, 2006	36.07	36.67	35.57	36.40	2,025,256	+0.63(+1.75%)
Jul 14, 2006	35.61	36.13	35.52	35.77	1,185,036	+0.10(+0.28%)
Jul 13, 2006	36.09	36.13	35.42	35.67	1,149,812	-0.48(-1.34%)
Jul 12, 2006	36.24	36.44	36.00	36.16	1,369,765	-0.03(-0.07%)
Jul 11, 2006	36.00	36.23	35.54	36.18	973,316	+0.11(+0.32%)
Jul 10, 2006	36.38	36.41	35.87	36.07	1,500,368	-0.19(-0.52%)
Jul 07, 2006	36.42	36.68	36.18	36.26	1,045,500	-0.22(-0.61%)
Jul 06, 2006	36.74	37.03	36.40	36.48	1,224,595	-0.20(-0.55%)
Jul 05, 2006	36.90	37.21	36.43	36.68	1,118,478	-0.52(-1.41%)
Jul 03, 2006	37.22	37.34	37.13	37.21	467,433	-0.01(-0.04%)
Jun 30, 2006	37.25	37.73	37.08	37.22	2,992,060	-0.13(-0.34%)
Jun 29, 2006	36.60	37.37	36.55	37.35	1,881,526	+1.00(+2.74%)
Jun 28, 2006	35.90	36.39	35.72	36.35	1,389,961	+0.61(+1.71%)
Jun 27, 2006	36.44	36.63	35.71	35.74	893,913	-0.83(-2.28%)
Jun 26, 2006	36.05	36.60	36.03	36.57	732,018	+0.45(+1.25%)
Jun 23, 2006	36.46	36.67	35.93	36.12	798,552	-0.35(-0.96%)
Jun 22, 2006	36.64	36.67	36.31	36.47	963,384	-0.13(-0.37%)
Jun 21, 2006	36.37	36.83	36.19	36.61	2,143,550	+0.34(+0.95%)
Jun 20, 2006	36.43	36.59	36.21	36.27	1,395,181	-0.21(-0.57%)
Jun 19, 2006	36.87	37.23	36.35	36.47	1,264,206	-0.48(-1.29%)
Jun 16, 2006	37.22	37.50	36.94	36.95	1,212,860	-0.21(-0.56%)
Jun 15, 2006	36.47	37.28	36.40	37.16	1,800,805	+0.88(+2.41%)
Jun 14, 2006	36.06	36.57	35.74	36.29	1,446,461	+0.12(+0.33%)
Jun 13, 2006	36.82	36.98	36.03	36.16	1,631,550	-0.55(-1.50%)
Jun 12, 2006	37.52	37.52	36.71	36.72	1,355,401	-0.65(-1.73%)
Jun 09, 2006	37.68	37.83	37.31	37.36	1,056,369	-0.21(-0.56%)
Jun 08, 2006	37.54	37.69	36.90	37.57	1,560,536	-0.01(-0.04%)
Jun 07, 2006	37.46	38.03	37.38	37.58	1,432,622	+0.06(+0.16%)
Jun 06, 2006	37.86	37.89	37.20	37.52	1,614,664	-0.20(-0.54%)
Jun 05, 2006	38.47	38.63	37.71	37.73	1,224,379	-0.94(-2.44%)
Jun 02, 2006	38.60	38.76	38.24	38.67	1,259,644	+0.32(+0.82%)
Jun 01, 2006	37.64	38.37	37.51	38.35	1,092,120	+0.71(+1.90%)
May 31, 2006	37.11	37.64	37.11	37.64	1,615,308	+0.53(+1.43%)
May 30, 2006	37.97	38.03	37.10	37.11	1,143,535	-1.02(-2.68%)
May 26, 2006	38.11	38.28	37.65	38.13	1,071,367	+0.17(+0.44%)
May 25, 2006	38.08	38.19	37.77	37.96	1,059,303	+0.14(+0.37%)
May 24, 2006	37.88	38.45	37.60	37.82	1,673,846	-0.06(-0.16%)
May 23, 2006	38.21	38.49	37.84	37.88	1,544,308	-0.15(-0.41%)
May 22, 2006	37.77	38.26	37.62	38.04	1,541,472	-0.01(-0.02%)
May 19, 2006	37.59	38.34	37.42	38.04	2,255,402	+0.78(+2.10%)
May 18, 2006	37.62	37.84	37.26	37.26	1,475,133	-0.22(-0.59%)
May 17, 2006	38.21	38.24	37.45	37.48	2,127,192	-0.88(-2.30%)
May 16, 2006	38.90	39.00	38.33	38.37	1,676,823	-0.50(-1.30%)
May 15, 2006	38.57	39.24	38.54	38.87	1,986,625	+0.25(+0.64%)
May 12, 2006	38.91	39.02	38.57	38.62	1,629,552	-0.25(-0.64%)
May 11, 2006	39.56	39.58	38.76	38.87	1,862,049	-0.57(-1.45%)
May 10, 2006	39.74	39.93	39.11	39.44	2,329,449	-0.53(-1.33%)
May 09, 2006	40.09	40.22	39.95	39.97	898,841	-0.24(-0.59%)
May 08, 2006	40.28	40.68	40.12	40.21	1,303,201	+0.01(+0.03%)
May 05, 2006	39.88	40.32	39.68	40.20	1,025,085	+0.53(+1.34%)
May 04, 2006	39.44	39.85	39.34	39.66	938,054	+0.39(+0.99%)
May 03, 2006	39.37	39.41	39.04	39.27	1,374,574	-0.04(-0.10%)
May 02, 2006	39.13	39.40	38.94	39.31	1,426,380	+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.