Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	36.83	37.31	36.61	36.97	2,676,554	+0.23(+0.63%)
Jul 28, 2006	35.67	36.74	35.67	36.74	1,596,134	+1.17(+3.28%)
Jul 27, 2006	35.78	36.19	35.29	35.57	3,800,381	-0.85(-2.34%)
Jul 26, 2006	36.91	36.91	36.26	36.42	1,256,192	-0.48(-1.30%)
Jul 25, 2006	37.21	37.69	36.71	36.91	1,669,337	-0.20(-0.53%)
Jul 24, 2006	36.45	37.49	36.46	37.10	2,141,215	+0.66(+1.82%)
Jul 21, 2006	36.10	36.61	35.48	36.44	2,583,010	+0.34(+0.95%)
Jul 20, 2006	37.04	37.21	36.08	36.10	2,200,235	-0.94(-2.53%)
Jul 19, 2006	35.53	37.40	35.53	37.03	3,382,796	+1.47(+4.12%)
Jul 18, 2006	36.92	37.14	34.89	35.57	6,107,627	-1.79(-4.78%)
Jul 17, 2006	37.00	37.58	36.99	37.35	1,754,573	+0.15(+0.39%)
Jul 14, 2006	37.96	38.15	36.95	37.21	1,910,433	-0.75(-1.99%)
Jul 13, 2006	37.68	38.61	37.07	37.96	2,575,417	-0.02(-0.06%)
Jul 12, 2006	38.78	38.80	37.86	37.98	1,734,374	-0.84(-2.18%)
Jul 11, 2006	38.43	38.93	38.07	38.83	1,444,285	+0.34(+0.87%)
Jul 10, 2006	38.50	38.86	38.31	38.49	1,414,058	+0.02(+0.05%)
Jul 07, 2006	38.62	39.52	38.19	38.47	3,369,903	-0.52(-1.34%)
Jul 06, 2006	36.61	39.04	36.05	38.99	8,808,535	+1.39(+3.69%)
Jul 05, 2006	38.33	38.37	37.33	37.60	2,583,296	-0.72(-1.88%)
Jul 03, 2006	38.73	38.85	37.97	38.32	828,150	-0.37(-0.96%)
Jun 30, 2006	38.54	38.94	38.33	38.69	2,293,064	+0.36(+0.93%)
Jun 29, 2006	38.64	38.82	37.45	38.34	4,314,519	-0.20(-0.53%)
Jun 28, 2006	39.75	39.89	38.37	38.54	2,687,298	-1.03(-2.61%)
Jun 27, 2006	40.24	40.44	39.45	39.57	991,603	-0.66(-1.65%)
Jun 26, 2006	39.78	40.47	39.78	40.24	983,724	+0.46(+1.16%)
Jun 23, 2006	39.96	40.04	39.62	39.78	1,700,852	-0.30(-0.75%)
Jun 22, 2006	39.34	40.17	39.18	40.08	1,543,989	+0.57(+1.45%)
Jun 21, 2006	38.74	39.86	38.55	39.50	2,216,853	+0.62(+1.60%)
Jun 20, 2006	39.79	39.97	38.76	38.88	2,960,483	-0.95(-2.38%)
Jun 19, 2006	40.17	40.43	39.70	39.83	1,681,227	-0.06(-0.14%)
Jun 16, 2006	39.96	40.08	39.56	39.89	2,063,428	-0.06(-0.16%)
Jun 15, 2006	39.06	40.11	38.87	39.95	1,588,685	+1.17(+3.02%)
Jun 14, 2006	38.36	39.18	38.35	38.78	1,851,842	+0.32(+0.83%)
Jun 13, 2006	38.86	39.47	38.43	38.46	2,193,932	-0.54(-1.40%)
Jun 12, 2006	39.46	39.68	38.80	39.00	1,792,821	-0.46(-1.17%)
Jun 09, 2006	39.79	40.26	39.45	39.46	1,772,336	-0.37(-0.93%)
Jun 08, 2006	40.01	40.02	38.81	39.83	3,488,231	-0.21(-0.52%)
Jun 07, 2006	39.71	40.84	39.24	40.04	2,299,797	+0.28(+0.70%)
Jun 06, 2006	39.98	40.31	39.02	39.76	3,032,254	-0.22(-0.54%)
Jun 05, 2006	40.31	40.77	39.84	39.98	1,620,630	-0.52(-1.28%)
Jun 02, 2006	40.47	40.63	40.08	40.49	2,446,202	+0.54(+1.35%)
Jun 01, 2006	40.45	40.55	39.11	39.96	6,161,777	-0.43(-1.05%)
May 31, 2006	40.59	41.40	40.22	40.38	3,077,665	-0.20(-0.50%)
May 30, 2006	41.67	41.67	40.36	40.59	2,304,811	-1.25(-2.99%)
May 26, 2006	41.33	42.11	40.95	41.83	2,500,352	+0.87(+2.11%)
May 25, 2006	41.33	41.46	40.87	40.97	3,214,186	+0.06(+0.14%)
May 24, 2006	41.67	41.91	40.66	40.91	3,989,619	-1.02(-2.43%)
May 23, 2006	42.58	43.04	41.81	41.93	3,634,206	-0.38(-0.91%)
May 22, 2006	42.83	42.87	40.84	42.32	4,225,558	-0.98(-2.27%)
May 19, 2006	43.66	43.75	42.79	43.30	2,937,706	+0.57(+1.34%)
May 18, 2006	43.00	43.38	42.09	42.73	3,411,590	+0.14(+0.33%)
May 17, 2006	41.70	43.20	41.36	42.59	10,286,055	+0.53(+1.26%)
May 16, 2006	42.83	43.27	41.53	42.06	3,833,186	-0.79(-1.84%)
May 15, 2006	42.79	43.44	42.19	42.85	2,082,624	-0.03(-0.08%)
May 12, 2006	43.45	43.61	42.74	42.88	1,717,756	-0.76(-1.74%)
May 11, 2006	44.73	44.85	43.59	43.64	2,523,416	-1.49(-3.29%)
May 10, 2006	44.79	45.44	44.75	45.13	1,627,936	+0.17(+0.37%)
May 09, 2006	45.09	45.23	44.73	44.96	2,275,444	-0.41(-0.91%)
May 08, 2006	44.29	45.51	44.29	45.37	2,669,535	+1.14(+2.59%)
May 05, 2006	44.68	45.35	44.06	44.23	3,289,681	+0.07(+0.16%)
May 04, 2006	43.76	44.43	42.90	44.16	8,517,300	+2.04(+4.84%)
May 03, 2006	42.30	42.88	41.81	42.12	2,462,533	-0.65(-1.52%)
May 02, 2006	42.60	43.14	42.50	42.77	3,414,598	+0.24(+0.57%)

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.