Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.23	38.73	38.01	38.38	2,578,419	+0.24(+0.63%)
Jul 28, 2006	37.03	38.14	37.03	38.14	1,537,612	+1.21(+3.28%)
Jul 27, 2006	37.14	37.57	36.63	36.93	3,661,040	-0.88(-2.34%)
Jul 26, 2006	38.31	38.31	37.64	37.81	1,210,134	-0.50(-1.31%)
Jul 25, 2006	38.62	39.12	38.11	38.31	1,608,131	-0.20(-0.53%)
Jul 24, 2006	37.83	38.92	37.85	38.51	2,062,707	+0.69(+1.82%)
Jul 21, 2006	37.47	38.00	36.83	37.83	2,488,304	+0.36(+0.95%)
Jul 20, 2006	38.45	38.62	37.45	37.47	2,119,564	-0.97(-2.53%)
Jul 19, 2006	36.88	38.83	36.88	38.44	3,258,766	+1.52(+4.12%)
Jul 18, 2006	38.33	38.55	36.22	36.92	5,883,692	-1.86(-4.78%)
Jul 17, 2006	38.41	39.01	38.40	38.77	1,690,241	+0.15(+0.39%)
Jul 14, 2006	39.41	39.60	38.35	38.62	1,840,387	-0.78(-1.99%)
Jul 13, 2006	39.12	40.08	38.49	39.41	2,480,990	-0.02(-0.06%)
Jul 12, 2006	40.25	40.27	39.30	39.43	1,670,783	-0.88(-2.18%)
Jul 11, 2006	39.89	40.41	39.52	40.30	1,391,330	+0.35(+0.87%)
Jul 10, 2006	39.96	40.34	39.77	39.96	1,362,212	+0.02(+0.05%)
Jul 07, 2006	40.09	41.02	39.64	39.93	3,246,346	-0.54(-1.34%)
Jul 06, 2006	38.00	40.53	37.43	40.48	8,485,572	+1.44(+3.69%)
Jul 05, 2006	39.79	39.83	38.75	39.04	2,488,580	-0.75(-1.88%)
Jul 03, 2006	40.20	40.33	39.41	39.78	797,786	-0.38(-0.96%)
Jun 30, 2006	40.01	40.43	39.79	40.17	2,208,989	+0.37(+0.93%)
Jun 29, 2006	40.11	40.30	38.88	39.80	4,156,328	-0.21(-0.53%)
Jun 28, 2006	41.27	41.41	39.83	40.01	2,588,769	-1.07(-2.61%)
Jun 27, 2006	41.77	41.98	40.96	41.08	955,246	-0.69(-1.65%)
Jun 26, 2006	41.29	42.01	41.29	41.77	947,656	+0.48(+1.16%)
Jun 23, 2006	41.49	41.56	41.13	41.29	1,638,491	-0.31(-0.75%)
Jun 22, 2006	40.83	41.70	40.67	41.60	1,487,379	+0.59(+1.45%)
Jun 21, 2006	40.21	41.38	40.02	41.01	2,135,572	+0.64(+1.60%)
Jun 20, 2006	41.30	41.49	40.24	40.36	2,851,938	-0.99(-2.38%)
Jun 19, 2006	41.70	41.97	41.21	41.35	1,619,585	-0.06(-0.14%)
Jun 16, 2006	41.48	41.60	41.06	41.41	1,987,773	-0.07(-0.16%)
Jun 15, 2006	40.54	41.64	40.35	41.47	1,530,436	+1.22(+3.02%)
Jun 14, 2006	39.82	40.67	39.81	40.25	1,783,944	+0.33(+0.83%)
Jun 13, 2006	40.34	40.97	39.89	39.92	2,113,492	-0.57(-1.40%)
Jun 12, 2006	40.96	41.19	40.27	40.49	1,727,088	-0.48(-1.17%)
Jun 09, 2006	41.30	41.80	40.96	40.96	1,707,354	-0.38(-0.93%)
Jun 08, 2006	41.54	41.54	40.28	41.35	3,360,335	-0.22(-0.52%)
Jun 07, 2006	41.22	42.39	40.73	41.56	2,215,475	+0.29(+0.70%)
Jun 06, 2006	41.50	41.84	40.51	41.27	2,921,077	-0.22(-0.54%)
Jun 05, 2006	41.85	42.32	41.35	41.50	1,561,210	-0.54(-1.28%)
Jun 02, 2006	42.01	42.17	41.61	42.04	2,356,513	+0.56(+1.35%)
Jun 01, 2006	41.99	42.09	40.59	41.48	5,935,857	-0.44(-1.05%)
May 31, 2006	42.13	42.97	41.76	41.92	2,964,823	-0.21(-0.50%)
May 30, 2006	43.26	43.26	41.90	42.13	2,220,305	-1.30(-2.99%)
May 26, 2006	42.90	43.71	42.51	43.43	2,408,677	+0.90(+2.11%)
May 25, 2006	42.90	43.04	42.43	42.53	3,096,338	+0.06(+0.14%)
May 24, 2006	43.26	43.51	42.21	42.47	3,843,340	-1.06(-2.43%)
May 23, 2006	44.20	44.67	43.40	43.53	3,500,959	-0.40(-0.91%)
May 22, 2006	44.46	44.51	42.40	43.93	4,070,629	-1.02(-2.27%)
May 19, 2006	45.33	45.42	44.42	44.95	2,829,996	+0.59(+1.34%)
May 18, 2006	44.64	45.04	43.70	44.35	3,286,504	+0.14(+0.33%)
May 17, 2006	43.28	44.85	42.93	44.21	9,908,919	+0.55(+1.26%)
May 16, 2006	44.46	44.92	43.12	43.66	3,692,643	-0.82(-1.84%)
May 15, 2006	44.42	45.09	43.80	44.48	2,006,265	-0.04(-0.08%)
May 12, 2006	45.10	45.27	44.37	44.51	1,654,775	-0.79(-1.74%)
May 11, 2006	46.43	46.56	45.25	45.30	2,430,895	-1.54(-3.29%)
May 10, 2006	46.49	47.17	46.45	46.85	1,568,248	+0.17(+0.37%)
May 09, 2006	46.81	46.96	46.43	46.67	2,192,015	-0.43(-0.91%)
May 08, 2006	45.98	47.24	45.98	47.10	2,571,657	+1.19(+2.59%)
May 05, 2006	46.38	47.07	45.74	45.91	3,169,065	+0.07(+0.16%)
May 04, 2006	45.43	46.12	44.54	45.84	8,205,015	+2.12(+4.84%)
May 03, 2006	43.91	44.51	43.41	43.72	2,372,245	-0.67(-1.52%)
May 02, 2006	44.22	44.78	44.12	44.40	3,289,403	+0.25(+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.