Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	36.60	37.00	36.50	36.85	6,100	+0.40(+1.10%)
Jul 28, 2006	35.90	36.47	35.90	36.45	5,700	+0.33(+0.91%)
Jul 27, 2006	36.55	36.65	36.07	36.12	5,300	-0.34(-0.93%)
Jul 26, 2006	36.10	36.50	36.00	36.46	3,700	+0.20(+0.55%)
Jul 25, 2006	36.35	36.64	36.25	36.26	6,200	-0.01(-0.03%)
Jul 24, 2006	36.21	36.38	36.10	36.27	3,900	+0.17(+0.47%)
Jul 21, 2006	36.51	36.51	35.99	36.10	7,800	-0.41(-1.12%)
Jul 20, 2006	36.10	37.00	36.10	36.51	8,100	+0.50(+1.39%)
Jul 19, 2006	35.20	36.01	35.20	36.01	5,700	+0.77(+2.19%)
Jul 18, 2006	35.03	35.30	35.03	35.24	6,600	+0.21(+0.60%)
Jul 17, 2006	35.43	35.44	34.75	35.03	16,500	-0.41(-1.16%)
Jul 14, 2006	35.96	35.96	35.41	35.44	4,500	-0.56(-1.56%)
Jul 13, 2006	36.00	36.30	35.65	36.00	12,600	+0.03(+0.08%)
Jul 12, 2006	37.00	37.01	35.97	35.97	4,200	-1.05(-2.84%)
Jul 11, 2006	37.00	37.02	36.62	37.02	6,200	+0.00(+0.00%)
Jul 10, 2006	37.00	37.04	36.99	37.02	61,400	+0.02(+0.05%)
Jul 07, 2006	36.30	37.04	36.30	37.00	37,100	+0.07(+0.19%)
Jul 06, 2006	37.00	37.00	36.92	36.93	8,400	-0.05(-0.14%)
Jul 05, 2006	36.95	37.19	36.80	36.98	11,300	+0.03(+0.08%)
Jul 03, 2006	37.60	37.60	36.87	36.95	6,400	-0.85(-2.25%)
Jun 30, 2006	37.10	37.80	36.93	37.80	39,300	+0.80(+2.16%)
Jun 29, 2006	36.76	37.00	36.76	37.00	17,200	+0.33(+0.90%)
Jun 28, 2006	36.73	36.74	36.42	36.67	4,000	-0.06(-0.16%)
Jun 27, 2006	36.79	37.00	36.60	36.73	9,000	-0.11(-0.30%)
Jun 26, 2006	36.30	36.85	36.30	36.84	12,200	+0.89(+2.48%)
Jun 23, 2006	36.07	36.15	35.90	35.95	6,500	-0.12(-0.33%)
Jun 22, 2006	35.70	36.07	35.70	36.07	7,300	+0.27(+0.75%)
Jun 21, 2006	35.62	35.88	35.61	35.80	15,600	+0.31(+0.87%)
Jun 20, 2006	35.43	35.60	35.21	35.49	7,700	-0.04(-0.11%)
Jun 19, 2006	35.65	35.96	35.10	35.53	15,700	-0.35(-0.98%)
Jun 16, 2006	35.98	36.15	35.87	35.88	40,600	-0.10(-0.28%)
Jun 15, 2006	35.85	36.01	35.75	35.98	5,500	+0.17(+0.47%)
Jun 14, 2006	35.56	36.05	35.53	35.81	6,600	+0.19(+0.53%)
Jun 13, 2006	35.60	36.44	34.87	35.62	7,100	-0.09(-0.25%)
Jun 12, 2006	35.95	36.20	35.71	35.71	7,500	-0.09(-0.25%)
Jun 09, 2006	36.11	36.20	35.80	35.80	8,500	-0.56(-1.54%)
Jun 08, 2006	36.52	36.54	36.05	36.36	12,800	-0.27(-0.74%)
Jun 07, 2006	37.30	37.38	36.63	36.63	9,200	-0.58(-1.56%)
Jun 06, 2006	37.37	37.43	37.21	37.21	14,800	-0.14(-0.37%)
Jun 05, 2006	37.43	37.64	37.35	37.35	10,800	-0.31(-0.82%)
Jun 02, 2006	37.11	37.94	37.11	37.66	12,900	+0.96(+2.62%)
Jun 01, 2006	36.75	36.75	36.01	36.70	13,100	+0.15(+0.41%)
May 31, 2006	36.60	36.67	36.50	36.55	4,200	+0.05(+0.14%)
May 30, 2006	37.00	37.00	36.50	36.50	8,000	-0.65(-1.75%)
May 26, 2006	37.15	37.20	37.03	37.15	2,000	+0.00(+0.00%)
May 25, 2006	36.62	37.15	36.62	37.15	7,100	+0.63(+1.73%)
May 24, 2006	37.10	37.11	36.46	36.52	8,700	-0.51(-1.38%)
May 23, 2006	36.70	37.25	36.60	37.03	11,600	+0.43(+1.17%)
May 22, 2006	37.00	37.00	36.36	36.60	5,100	-0.50(-1.35%)
May 19, 2006	38.10	38.10	37.10	37.10	12,000	+0.00(+0.00%)
May 18, 2006	37.17	37.40	37.10	37.10	3,500	-0.04(-0.11%)
May 17, 2006	37.15	37.25	36.80	37.14	11,600	-0.10(-0.27%)
May 16, 2006	37.05	37.30	37.01	37.24	9,000	-0.36(-0.96%)
May 15, 2006	37.90	38.01	37.55	37.60	6,900	-0.40(-1.05%)
May 12, 2006	38.01	38.02	37.75	38.00	13,800	+0.00(+0.00%)
May 11, 2006	37.80	38.20	37.67	38.00	20,600	+0.15(+0.40%)
May 10, 2006	38.42	39.10	37.85	37.85	20,200	-0.35(-0.92%)
May 09, 2006	38.02	38.20	37.98	38.20	12,100	+0.16(+0.42%)
May 08, 2006	38.03	38.04	37.90	38.04	5,700	+0.04(+0.11%)
May 05, 2006	38.08	38.08	38.00	38.00	6,600	+0.05(+0.13%)
May 04, 2006	38.10	38.10	37.84	37.95	12,900	-0.05(-0.13%)
May 03, 2006	37.83	38.11	37.73	38.00	15,900	-0.05(-0.13%)
May 02, 2006	36.45	38.05	36.30	38.05	20,700	+1.46(+3.99%)

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.