Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	42.72	42.98	42.72	42.88	7,387	+0.01(+0.02%)
Jul 28, 2006	42.50	42.87	42.50	42.87	13,225	+0.55(+1.29%)
Jul 27, 2006	42.76	42.92	42.30	42.32	12,034	-0.25(-0.59%)
Jul 26, 2006	42.77	42.77	42.58	42.58	3,931	-0.50(-1.15%)
Jul 25, 2006	42.93	43.13	42.69	43.07	3,217	+0.40(+0.94%)
Jul 24, 2006	42.23	42.74	42.23	42.67	2,859	+0.87(+2.09%)
Jul 21, 2006	41.98	41.98	41.75	41.80	14,417	-0.38(-0.90%)
Jul 20, 2006	42.83	42.83	42.17	42.17	3,574	-0.64(-1.49%)
Jul 19, 2006	42.07	42.87	42.07	42.81	44,204	+0.87(+2.08%)
Jul 18, 2006	42.16	42.16	41.59	41.94	8,817	-0.30(-0.72%)
Jul 17, 2006	42.21	42.24	42.17	42.24	2,144	+0.24(+0.58%)
Jul 14, 2006	42.27	42.27	41.85	42.00	7,029	-0.51(-1.20%)
Jul 13, 2006	42.88	42.88	42.51	42.51	12,034	-0.73(-1.69%)
Jul 12, 2006	43.87	43.87	43.23	43.24	4,646	-0.70(-1.60%)
Jul 11, 2006	43.89	44.01	43.49	43.94	6,553	-0.06(-0.13%)
Jul 10, 2006	44.10	44.14	43.84	44.00	2,263	+0.09(+0.21%)
Jul 07, 2006	44.21	44.21	43.87	43.91	4,170	-0.36(-0.82%)
Jul 06, 2006	44.40	44.48	44.20	44.27	2,263	-0.04(-0.09%)
Jul 05, 2006	44.44	44.44	44.10	44.31	2,263	-0.34(-0.75%)
Jul 03, 2006	44.85	44.85	44.64	44.65	714	-0.11(-0.24%)
Jun 30, 2006	44.78	44.79	44.59	44.76	2,740	+0.17(+0.38%)
Jun 29, 2006	43.76	44.59	43.76	44.59	6,314	+0.97(+2.21%)
Jun 28, 2006	43.58	43.63	43.47	43.63	3,455	+0.00(+0.00%)
Jun 27, 2006	44.27	44.27	43.58	43.63	3,931	-0.46(-1.05%)
Jun 26, 2006	43.98	44.15	43.98	44.09	2,025	+0.01(+0.02%)
Jun 23, 2006	43.94	44.15	43.94	44.08	5,361	+0.02(+0.04%)
Jun 22, 2006	44.31	44.31	43.86	44.06	2,383	-0.18(-0.40%)
Jun 21, 2006	44.18	44.46	43.92	44.24	3,097	+0.39(+0.90%)
Jun 20, 2006	43.99	44.06	43.84	43.84	2,502	-0.16(-0.36%)
Jun 19, 2006	44.27	44.27	44.00	44.00	476	-0.25(-0.57%)
Jun 16, 2006	44.55	44.55	44.15	44.26	3,931	-0.15(-0.34%)
Jun 15, 2006	43.73	44.56	43.73	44.41	10,604	+1.18(+2.74%)
Jun 14, 2006	43.40	43.42	43.17	43.22	3,574	-0.02(-0.04%)
Jun 13, 2006	43.56	43.63	43.17	43.24	4,766	-0.50(-1.13%)
Jun 12, 2006	44.48	44.48	43.71	43.73	2,025	-0.58(-1.31%)
Jun 09, 2006	44.35	44.63	44.31	44.31	2,859	-0.10(-0.23%)
Jun 08, 2006	43.89	44.41	43.89	44.41	2,740	-0.17(-0.38%)
Jun 07, 2006	44.67	44.93	44.57	44.58	6,553	+0.08(+0.19%)
Jun 06, 2006	44.93	44.93	44.47	44.50	714	-0.25(-0.56%)
Jun 05, 2006	45.30	45.43	44.75	44.75	5,004	-0.74(-1.62%)
Jun 02, 2006	45.82	45.82	45.30	45.49	3,693	-0.21(-0.46%)
Jun 01, 2006	45.24	45.70	45.16	45.70	6,553	+0.76(+1.70%)
May 31, 2006	44.73	44.97	44.73	44.93	39,796	+0.32(+0.71%)
May 30, 2006	45.20	45.20	44.62	44.62	7,863	-0.65(-1.45%)
May 26, 2006	45.09	45.32	45.09	45.27	5,600	+0.32(+0.71%)
May 25, 2006	44.78	44.98	44.68	44.95	9,412	+0.37(+0.83%)
May 24, 2006	44.48	44.82	44.39	44.58	4,885	-0.10(-0.23%)
May 23, 2006	45.06	45.06	44.68	44.68	2,263	-0.26(-0.58%)
May 22, 2006	45.08	45.08	44.55	44.94	8,102	-0.44(-0.96%)
May 19, 2006	45.11	45.38	45.08	45.38	2,502	+0.27(+0.60%)
May 18, 2006	45.45	45.47	45.11	45.11	3,812	-0.05(-0.11%)
May 17, 2006	45.38	45.40	45.08	45.16	9,055	-0.56(-1.23%)
May 16, 2006	45.99	45.99	45.72	45.72	5,123	-0.18(-0.38%)
May 15, 2006	45.78	45.98	45.65	45.90	1,548	-0.08(-0.16%)
May 12, 2006	46.18	46.24	45.98	45.98	1,191	-0.43(-0.92%)
May 11, 2006	46.80	46.83	46.40	46.40	4,885	-0.55(-1.18%)
May 10, 2006	47.01	47.05	46.91	46.96	4,170	-0.01(-0.02%)
May 09, 2006	46.99	47.01	46.97	46.97	1,668	+0.08(+0.18%)
May 08, 2006	46.71	46.92	46.71	46.88	4,527	+0.09(+0.20%)
May 05, 2006	46.50	46.82	46.48	46.79	2,621	+0.50(+1.07%)
May 04, 2006	46.08	46.29	46.08	46.29	2,263	+0.25(+0.55%)
May 03, 2006	46.12	46.12	45.93	46.04	4,527	+0.05(+0.11%)
May 02, 2006	45.93	46.03	45.85	45.99	199,933	+0.09(+0.20%)

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.