Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	40.26	40.43	39.84	39.98	830,801	-0.47(-1.16%)
Jul 28, 2006	39.63	40.61	39.16	40.45	1,178,335	+0.65(+1.64%)
Jul 27, 2006	40.36	40.53	39.68	39.79	1,273,561	-0.34(-0.84%)
Jul 26, 2006	40.07	40.45	40.00	40.13	1,039,941	-0.08(-0.21%)
Jul 25, 2006	40.07	40.40	39.82	40.21	990,343	+0.34(+0.86%)
Jul 24, 2006	39.22	40.00	39.22	39.87	795,690	+0.67(+1.71%)
Jul 21, 2006	40.19	40.19	38.89	39.20	2,172,868	-0.70(-1.75%)
Jul 20, 2006	39.85	40.38	39.75	39.90	2,124,746	+0.21(+0.53%)
Jul 19, 2006	38.62	39.98	38.51	39.69	2,086,624	+1.55(+4.06%)
Jul 18, 2006	38.01	38.50	37.53	38.14	2,125,106	+0.29(+0.76%)
Jul 17, 2006	37.51	38.14	36.99	37.86	1,947,348	+0.65(+1.75%)
Jul 14, 2006	37.03	37.58	36.95	37.20	1,139,449	+0.11(+0.28%)
Jul 13, 2006	37.53	37.58	36.83	37.10	1,105,581	-0.50(-1.34%)
Jul 12, 2006	37.69	37.90	37.44	37.60	1,317,073	-0.03(-0.07%)
Jul 11, 2006	37.44	37.68	36.97	37.63	935,875	+0.12(+0.32%)
Jul 10, 2006	37.83	37.86	37.30	37.51	1,442,651	-0.20(-0.52%)
Jul 07, 2006	37.88	38.15	37.62	37.71	1,005,282	-0.23(-0.61%)
Jul 06, 2006	38.21	38.51	37.86	37.94	1,177,487	-0.21(-0.55%)
Jul 05, 2006	38.38	38.70	37.89	38.15	1,075,452	-0.55(-1.41%)
Jul 03, 2006	38.71	38.84	38.61	38.70	449,452	-0.01(-0.04%)
Jun 30, 2006	38.74	39.24	38.56	38.71	2,876,961	-0.13(-0.34%)
Jun 29, 2006	38.07	38.86	38.01	38.84	1,809,147	+1.04(+2.74%)
Jun 28, 2006	37.34	37.84	37.15	37.81	1,336,491	+0.64(+1.71%)
Jun 27, 2006	37.90	38.09	37.14	37.17	859,526	-0.87(-2.28%)
Jun 26, 2006	37.49	38.07	37.47	38.04	703,858	+0.47(+1.25%)
Jun 23, 2006	37.92	38.14	37.37	37.57	767,833	-0.36(-0.96%)
Jun 22, 2006	38.11	38.14	37.76	37.93	926,325	-0.14(-0.37%)
Jun 21, 2006	37.82	38.30	37.64	38.07	2,061,091	+0.36(+0.95%)
Jun 20, 2006	37.89	38.06	37.66	37.72	1,341,511	-0.22(-0.57%)
Jun 19, 2006	38.35	38.72	37.81	37.93	1,215,574	-0.50(-1.29%)
Jun 16, 2006	38.71	39.00	38.42	38.43	1,166,204	-0.22(-0.56%)
Jun 15, 2006	37.93	38.77	37.86	38.65	1,731,531	+0.91(+2.41%)
Jun 14, 2006	37.50	38.03	37.17	37.74	1,390,818	+0.13(+0.34%)
Jun 13, 2006	38.29	38.46	37.47	37.61	1,568,787	-0.57(-1.50%)
Jun 12, 2006	39.02	39.02	38.18	38.18	1,303,261	-0.67(-1.73%)
Jun 09, 2006	39.19	39.35	38.81	38.86	1,015,732	-0.22(-0.56%)
Jun 08, 2006	39.04	39.20	38.37	39.07	1,500,504	-0.01(-0.04%)
Jun 07, 2006	38.96	39.55	38.87	39.09	1,377,511	+0.06(+0.16%)
Jun 06, 2006	39.37	39.41	38.69	39.02	1,552,550	-0.21(-0.54%)
Jun 05, 2006	40.00	40.18	39.22	39.23	1,177,279	-0.98(-2.44%)
Jun 02, 2006	40.14	40.31	39.77	40.21	1,211,188	+0.33(+0.82%)
Jun 01, 2006	39.14	39.90	39.01	39.89	1,050,108	+0.74(+1.90%)
May 31, 2006	38.60	39.14	38.60	39.14	1,553,170	+0.55(+1.43%)
May 30, 2006	39.49	39.55	38.58	38.59	1,099,545	-1.06(-2.68%)
May 26, 2006	39.63	39.81	39.16	39.65	1,030,153	+0.17(+0.44%)
May 25, 2006	39.60	39.72	39.28	39.48	1,018,553	+0.15(+0.37%)
May 24, 2006	39.40	39.99	39.11	39.33	1,609,456	-0.06(-0.16%)
May 23, 2006	39.74	40.03	39.35	39.40	1,484,902	-0.16(-0.41%)
May 22, 2006	39.28	39.79	39.12	39.56	1,482,174	-0.01(-0.02%)
May 19, 2006	39.09	39.87	38.91	39.56	2,168,640	+0.81(+2.10%)
May 18, 2006	39.12	39.35	38.75	38.75	1,418,387	-0.23(-0.59%)
May 17, 2006	39.74	39.77	38.95	38.98	2,045,363	-0.92(-2.30%)
May 16, 2006	40.45	40.56	39.86	39.90	1,612,319	-0.52(-1.30%)
May 15, 2006	40.12	40.81	40.08	40.42	1,910,203	+0.26(+0.64%)
May 12, 2006	40.47	40.58	40.12	40.17	1,566,866	-0.26(-0.64%)
May 11, 2006	41.15	41.16	40.31	40.42	1,790,419	-0.59(-1.45%)
May 10, 2006	41.33	41.53	40.67	41.02	2,239,839	-0.55(-1.33%)
May 09, 2006	41.69	41.83	41.55	41.57	864,264	-0.25(-0.59%)
May 08, 2006	41.89	42.31	41.72	41.82	1,253,070	+0.01(+0.03%)
May 05, 2006	41.47	41.93	41.27	41.80	985,652	+0.55(+1.34%)
May 04, 2006	41.01	41.45	40.91	41.25	901,969	+0.41(+0.99%)
May 03, 2006	40.95	40.99	40.61	40.84	1,321,697	-0.04(-0.10%)
May 02, 2006	40.69	40.98	40.50	40.89	1,371,510	+0.14(+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.