Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.11	41.28	40.84	41.02	2,957,864	-0.14(-0.35%)
Jul 28, 2006	41.32	41.43	41.07	41.16	3,382,593	+0.09(+0.21%)
Jul 27, 2006	41.57	41.68	41.01	41.07	3,302,662	-0.33(-0.80%)
Jul 26, 2006	41.43	41.61	41.28	41.41	2,492,408	-0.09(-0.23%)
Jul 25, 2006	41.33	41.65	41.10	41.50	2,511,248	+0.21(+0.51%)
Jul 24, 2006	40.89	41.44	40.89	41.29	2,901,206	+0.40(+0.97%)
Jul 21, 2006	41.36	41.36	40.50	40.89	5,285,701	-0.38(-0.91%)
Jul 20, 2006	41.36	41.77	41.15	41.27	10,025,599	+0.74(+1.82%)
Jul 19, 2006	40.17	40.54	40.10	40.53	5,609,027	+0.52(+1.30%)
Jul 18, 2006	39.82	40.06	39.72	40.01	2,841,916	+0.26(+0.65%)
Jul 17, 2006	39.51	39.96	39.47	39.75	2,636,755	+0.25(+0.62%)
Jul 14, 2006	39.46	39.61	39.26	39.51	2,844,686	-0.12(-0.29%)
Jul 13, 2006	39.57	39.85	39.54	39.62	2,795,924	-0.20(-0.51%)
Jul 12, 2006	40.08	40.19	39.74	39.83	1,691,019	-0.30(-0.74%)
Jul 11, 2006	39.92	40.19	39.67	40.12	1,740,890	+0.06(+0.16%)
Jul 10, 2006	39.78	40.34	39.78	40.06	2,356,234	+0.33(+0.84%)
Jul 07, 2006	39.49	40.06	39.31	39.72	2,627,196	+0.15(+0.38%)
Jul 06, 2006	39.54	39.68	39.38	39.57	2,484,927	+0.01(+0.04%)
Jul 05, 2006	39.49	39.67	39.10	39.56	2,733,448	-0.17(-0.42%)
Jul 03, 2006	39.68	39.78	39.36	39.72	1,642,811	+0.22(+0.55%)
Jun 30, 2006	39.51	39.65	39.28	39.51	4,198,112	+0.04(+0.11%)
Jun 29, 2006	39.27	39.50	39.07	39.46	3,515,165	+0.52(+1.33%)
Jun 28, 2006	38.87	39.07	38.71	38.95	3,859,409	+0.18(+0.47%)
Jun 27, 2006	38.73	38.96	38.58	38.76	3,076,445	+0.06(+0.17%)
Jun 26, 2006	38.26	38.75	38.21	38.70	2,454,451	+0.51(+1.32%)
Jun 23, 2006	38.28	38.48	38.11	38.19	2,579,681	-0.09(-0.24%)
Jun 22, 2006	38.39	38.74	38.17	38.29	2,736,634	-0.24(-0.62%)
Jun 21, 2006	38.22	38.90	38.22	38.53	2,653,378	+0.17(+0.43%)
Jun 20, 2006	38.62	38.85	38.36	38.36	2,803,543	-0.12(-0.30%)
Jun 19, 2006	38.82	38.93	38.23	38.48	2,526,486	-0.15(-0.39%)
Jun 16, 2006	38.82	39.07	38.58	38.63	3,977,159	-0.28(-0.72%)
Jun 15, 2006	38.49	38.96	38.49	38.91	3,293,242	+0.40(+1.03%)
Jun 14, 2006	38.06	38.52	37.90	38.51	3,659,235	+0.38(+0.98%)
Jun 13, 2006	38.62	38.69	38.05	38.14	5,625,096	-0.56(-1.44%)
Jun 12, 2006	39.31	39.31	38.62	38.69	2,508,477	-0.55(-1.40%)
Jun 09, 2006	39.41	39.60	38.98	39.24	2,792,738	-0.21(-0.53%)
Jun 08, 2006	39.13	39.57	38.87	39.45	3,691,097	+0.21(+0.53%)
Jun 07, 2006	39.06	39.59	38.99	39.24	2,410,122	+0.11(+0.28%)
Jun 06, 2006	39.14	39.33	38.63	39.13	3,489,676	-0.02(-0.06%)
Jun 05, 2006	39.72	39.86	39.15	39.15	2,795,093	-0.63(-1.58%)
Jun 02, 2006	39.84	39.95	39.57	39.78	2,874,054	-0.10(-0.25%)
Jun 01, 2006	39.66	40.05	39.64	39.88	3,671,703	+0.17(+0.44%)
May 31, 2006	39.57	39.81	39.32	39.71	3,725,590	+0.27(+0.68%)
May 30, 2006	39.58	39.72	39.25	39.44	2,692,028	-0.27(-0.67%)
May 26, 2006	40.09	40.17	39.51	39.71	2,423,421	-0.45(-1.11%)
May 25, 2006	40.27	40.27	39.62	40.16	3,239,216	+0.19(+0.49%)
May 24, 2006	39.88	40.35	39.70	39.96	4,110,977	-0.12(-0.29%)
May 23, 2006	40.50	40.68	39.99	40.08	4,182,181	-0.48(-1.17%)
May 22, 2006	40.58	40.90	40.33	40.55	3,134,488	-0.15(-0.37%)
May 19, 2006	41.05	41.09	40.57	40.71	4,013,453	-0.16(-0.39%)
May 18, 2006	40.55	41.11	40.42	40.87	5,238,739	+0.31(+0.77%)
May 17, 2006	40.92	41.25	40.24	40.55	3,486,767	-0.84(-2.02%)
May 16, 2006	41.15	41.46	40.95	41.39	2,512,218	+0.17(+0.42%)
May 15, 2006	40.50	41.30	40.44	41.22	2,974,072	+0.52(+1.28%)
May 12, 2006	41.27	41.33	40.59	40.70	3,246,004	-0.67(-1.62%)
May 11, 2006	41.31	41.48	41.21	41.37	3,896,535	-0.01(-0.03%)
May 10, 2006	41.15	41.49	41.09	41.38	2,586,469	-0.01(-0.02%)
May 09, 2006	41.58	41.62	41.15	41.39	3,378,160	-0.20(-0.47%)
May 08, 2006	40.97	41.64	40.89	41.59	3,432,187	+0.53(+1.30%)
May 05, 2006	41.15	41.23	40.94	41.05	3,375,944	-0.01(-0.02%)
May 04, 2006	41.04	41.15	40.94	41.06	2,575,664	+0.12(+0.28%)
May 03, 2006	40.84	41.15	40.56	40.94	2,899,544	-0.05(-0.12%)
May 02, 2006	40.89	41.11	40.75	41.00	3,812,448	+0.26(+0.64%)

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.