Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	44.67	44.69	44.45	44.55	15,645	-0.14(-0.31%)
Jul 28, 2006	44.58	44.77	44.42	44.69	37,647	+0.23(+0.52%)
Jul 27, 2006	44.55	44.55	44.24	44.46	54,760	-0.22(-0.49%)
Jul 26, 2006	44.54	44.82	44.41	44.68	40,336	+0.11(+0.24%)
Jul 25, 2006	44.13	44.67	44.08	44.57	38,259	+0.47(+1.06%)
Jul 24, 2006	43.49	44.16	43.49	44.10	57,938	+0.79(+1.83%)
Jul 21, 2006	43.24	43.37	43.20	43.31	16,257	+0.08(+0.19%)
Jul 20, 2006	43.39	43.52	43.23	43.23	23,346	-0.07(-0.15%)
Jul 19, 2006	42.46	43.45	42.46	43.29	38,259	+1.03(+2.44%)
Jul 18, 2006	42.22	42.42	41.95	42.26	36,058	+0.04(+0.10%)
Jul 17, 2006	42.12	42.39	42.09	42.22	53,415	+0.11(+0.25%)
Jul 14, 2006	42.50	42.53	41.99	42.12	141,423	-0.38(-0.90%)
Jul 13, 2006	42.72	42.75	42.37	42.50	22,613	-0.41(-0.95%)
Jul 12, 2006	43.22	43.26	42.87	42.91	17,601	-0.31(-0.72%)
Jul 11, 2006	42.95	43.22	42.93	43.22	37,770	+0.11(+0.25%)
Jul 10, 2006	43.20	43.30	42.95	43.11	17,723	+0.11(+0.25%)
Jul 07, 2006	43.01	43.22	42.91	43.01	36,914	+0.00(+0.00%)
Jul 06, 2006	42.75	43.14	42.75	43.01	66,494	+0.26(+0.61%)
Jul 05, 2006	42.83	42.83	42.65	42.75	18,090	-0.23(-0.53%)
Jul 03, 2006	42.93	42.98	42.74	42.98	16,623	+0.15(+0.34%)
Jun 30, 2006	42.63	43.02	42.61	42.83	32,269	+0.34(+0.79%)
Jun 29, 2006	41.90	42.50	41.90	42.49	37,770	+0.79(+1.90%)
Jun 28, 2006	41.72	41.88	41.46	41.70	27,746	-0.02(-0.04%)
Jun 27, 2006	42.13	42.18	41.64	41.72	28,602	-0.50(-1.18%)
Jun 26, 2006	42.26	42.26	42.03	42.21	20,535	-0.02(-0.06%)
Jun 23, 2006	41.99	42.43	41.96	42.24	15,523	+0.05(+0.12%)
Jun 22, 2006	42.18	42.27	42.01	42.19	17,357	-0.19(-0.44%)
Jun 21, 2006	42.03	42.51	42.03	42.38	24,691	+0.29(+0.70%)
Jun 20, 2006	42.32	42.32	41.99	42.08	13,323	-0.13(-0.31%)
Jun 19, 2006	42.71	42.71	42.11	42.21	21,879	-0.42(-0.98%)
Jun 16, 2006	42.76	42.81	42.50	42.63	36,181	-0.07(-0.15%)
Jun 15, 2006	42.17	42.82	42.14	42.70	50,971	+0.58(+1.38%)
Jun 14, 2006	41.97	42.14	41.79	42.12	15,523	+0.10(+0.23%)
Jun 13, 2006	42.13	42.56	42.02	42.02	48,037	-0.25(-0.60%)
Jun 12, 2006	42.65	42.77	42.22	42.27	29,702	-0.48(-1.13%)
Jun 09, 2006	43.05	43.05	42.68	42.75	25,180	-0.20(-0.46%)
Jun 08, 2006	42.92	43.03	42.42	42.95	29,335	-0.01(-0.02%)
Jun 07, 2006	42.79	43.29	42.79	42.96	28,602	+0.22(+0.52%)
Jun 06, 2006	42.93	42.93	42.46	42.74	75,173	-0.01(-0.02%)
Jun 05, 2006	43.42	43.42	42.71	42.75	57,694	-0.70(-1.60%)
Jun 02, 2006	43.40	43.52	43.23	43.44	34,469	+0.23(+0.53%)
Jun 01, 2006	42.87	43.28	42.86	43.21	36,914	+0.60(+1.40%)
May 31, 2006	42.30	42.69	42.30	42.62	74,806	+0.25(+0.60%)
May 30, 2006	42.71	42.72	42.30	42.36	42,414	-0.54(-1.26%)
May 26, 2006	42.73	42.99	42.73	42.90	24,568	+0.25(+0.59%)
May 25, 2006	42.38	42.65	42.37	42.65	31,658	+0.36(+0.85%)
May 24, 2006	42.11	42.33	41.68	42.29	40,092	+0.20(+0.49%)
May 23, 2006	42.46	42.52	42.08	42.08	27,258	-0.29(-0.68%)
May 22, 2006	42.42	42.63	42.28	42.37	41,070	-0.14(-0.33%)
May 19, 2006	42.73	42.73	42.30	42.51	65,272	-0.17(-0.40%)
May 18, 2006	43.02	43.02	42.62	42.68	32,269	-0.23(-0.53%)
May 17, 2006	43.22	43.47	42.87	42.91	65,761	-0.51(-1.17%)
May 16, 2006	43.30	43.52	43.30	43.42	42,537	+0.15(+0.34%)
May 15, 2006	42.79	43.28	42.79	43.27	50,237	+0.56(+1.32%)
May 12, 2006	42.83	43.02	42.70	42.71	50,237	-0.20(-0.48%)
May 11, 2006	43.07	43.14	42.85	42.91	43,759	-0.20(-0.46%)
May 10, 2006	43.19	43.30	43.07	43.11	28,113	-0.07(-0.15%)
May 09, 2006	43.44	43.45	43.11	43.17	47,304	-0.29(-0.66%)
May 08, 2006	43.53	43.59	43.40	43.46	33,858	-0.06(-0.13%)
May 05, 2006	42.99	43.59	42.99	43.52	31,536	+0.55(+1.28%)
May 04, 2006	42.95	43.14	42.95	42.97	21,757	+0.07(+0.15%)
May 03, 2006	43.16	43.22	42.87	42.90	81,529	-0.34(-0.78%)
May 02, 2006	43.36	43.42	43.16	43.24	33,858	-0.14(-0.33%)

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.