Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.26	35.41	35.05	35.13	12,109,928	-0.38(-1.07%)
Jul 28, 2006	35.55	35.77	35.41	35.51	9,418,104	+0.23(+0.66%)
Jul 27, 2006	35.53	35.62	35.25	35.28	8,919,896	-0.14(-0.41%)
Jul 26, 2006	35.41	35.48	35.20	35.42	11,556,844	-0.13(-0.37%)
Jul 25, 2006	35.38	35.78	35.14	35.55	10,721,859	-0.01(-0.04%)
Jul 24, 2006	35.22	35.62	35.10	35.56	7,171,371	+0.52(+1.48%)
Jul 21, 2006	35.53	35.61	34.95	35.05	12,822,201	-0.34(-0.95%)
Jul 20, 2006	35.26	35.62	35.11	35.38	9,202,118	-0.02(-0.05%)
Jul 19, 2006	34.88	35.53	34.69	35.40	12,700,929	+0.52(+1.49%)
Jul 18, 2006	34.78	34.95	34.56	34.88	11,396,054	-0.01(-0.02%)
Jul 17, 2006	34.77	35.11	34.72	34.89	9,867,034	+0.10(+0.29%)
Jul 14, 2006	35.18	35.23	34.53	34.79	14,333,622	-0.55(-1.56%)
Jul 13, 2006	35.38	35.50	35.25	35.34	14,734,076	-0.04(-0.12%)
Jul 12, 2006	35.78	35.83	35.32	35.38	11,295,421	-0.40(-1.12%)
Jul 11, 2006	35.49	35.84	35.49	35.78	9,765,761	+0.17(+0.47%)
Jul 10, 2006	35.27	35.71	35.27	35.61	10,841,851	+0.30(+0.85%)
Jul 07, 2006	35.28	35.47	35.16	35.31	10,934,645	+0.03(+0.09%)
Jul 06, 2006	34.98	35.47	34.96	35.28	11,543,885	+0.33(+0.93%)
Jul 05, 2006	34.81	35.09	34.78	34.96	14,632,803	-0.23(-0.66%)
Jul 03, 2006	35.01	35.26	35.01	35.19	7,348,159	+0.44(+1.26%)
Jun 30, 2006	35.63	35.75	34.75	34.75	33,844,184	-0.87(-2.44%)
Jun 29, 2006	35.15	35.63	34.89	35.62	16,359,890	+0.76(+2.19%)
Jun 28, 2006	34.85	35.01	34.69	34.86	10,379,961	+0.01(+0.04%)
Jun 27, 2006	34.53	35.00	34.50	34.85	11,737,472	-0.15(-0.43%)
Jun 26, 2006	34.84	35.00	34.54	35.00	8,974,933	+0.16(+0.47%)
Jun 23, 2006	34.73	35.10	34.69	34.83	11,067,116	-0.07(-0.21%)
Jun 22, 2006	34.77	34.95	34.70	34.91	9,804,159	+0.02(+0.05%)
Jun 21, 2006	34.70	35.12	34.66	34.89	13,921,169	+0.15(+0.43%)
Jun 20, 2006	34.52	34.90	34.29	34.74	18,204,570	+0.44(+1.29%)
Jun 19, 2006	34.99	35.00	34.19	34.30	17,979,784	-0.09(-0.27%)
Jun 16, 2006	34.31	34.50	34.27	34.39	17,261,430	+0.09(+0.26%)
Jun 15, 2006	34.36	34.43	33.73	34.30	13,675,905	+0.03(+0.09%)
Jun 14, 2006	33.75	34.33	33.62	34.27	14,010,443	+0.44(+1.29%)
Jun 13, 2006	33.95	34.53	33.81	33.83	16,690,588	-0.11(-0.33%)
Jun 12, 2006	34.11	34.33	33.85	33.95	9,478,100	-0.09(-0.26%)
Jun 09, 2006	34.08	34.38	33.82	34.03	12,357,112	-0.18(-0.53%)
Jun 08, 2006	33.44	34.44	33.31	34.21	24,128,662	+0.94(+2.82%)
Jun 07, 2006	33.50	33.83	33.23	33.28	13,502,477	-0.08(-0.24%)
Jun 06, 2006	33.20	33.44	32.97	33.36	14,701,918	+0.12(+0.36%)
Jun 05, 2006	33.63	33.78	33.17	33.24	12,712,448	-0.48(-1.43%)
Jun 02, 2006	33.98	34.10	33.63	33.72	13,723,262	-0.33(-0.97%)
Jun 01, 2006	33.97	34.07	33.77	34.05	11,105,193	+0.14(+0.42%)
May 31, 2006	34.11	34.18	33.75	33.91	18,597,344	-0.08(-0.24%)
May 30, 2006	34.24	34.39	33.96	33.99	11,152,870	-0.47(-1.36%)
May 26, 2006	34.50	34.56	34.20	34.46	10,307,486	-0.08(-0.24%)
May 25, 2006	34.46	34.55	34.29	34.54	12,931,314	+0.28(+0.80%)
May 24, 2006	34.10	34.46	33.87	34.26	16,050,470	+0.21(+0.61%)
May 23, 2006	33.95	34.37	33.79	34.06	15,220,124	+0.13(+0.39%)
May 22, 2006	33.73	34.06	33.72	33.93	14,732,156	+0.08(+0.24%)
May 19, 2006	34.37	34.38	33.60	33.85	26,024,378	-0.46(-1.35%)
May 18, 2006	34.50	34.71	34.30	34.31	13,008,749	-0.27(-0.80%)
May 17, 2006	34.73	34.95	34.53	34.58	16,128,705	-0.44(-1.27%)
May 16, 2006	34.75	35.16	34.70	35.03	18,379,758	+0.29(+0.85%)
May 15, 2006	34.18	34.81	33.78	34.73	18,449,034	+0.35(+1.02%)
May 12, 2006	34.88	34.90	34.38	34.38	22,221,106	-0.40(-1.15%)
May 11, 2006	35.41	35.41	34.70	34.78	19,805,104	-0.43(-1.22%)
May 10, 2006	35.43	35.46	35.16	35.21	15,386,993	-0.10(-0.28%)
May 09, 2006	35.23	35.42	35.11	35.31	18,334,640	+0.10(+0.28%)
May 08, 2006	35.01	35.38	34.64	35.21	23,443,746	+0.38(+1.09%)
May 05, 2006	35.15	35.15	34.78	34.83	21,450,436	-0.08(-0.23%)
May 04, 2006	35.15	35.43	34.75	34.91	24,674,386	-0.23(-0.64%)
May 03, 2006	35.16	35.31	34.49	35.14	46,012,988	-1.18(-3.25%)
May 02, 2006	36.04	36.46	35.90	36.32	13,581,991	+0.14(+0.40%)

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.