Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.26	40.92	40.54	40.83	12,260	-0.11(-0.26%)
Jul 28, 2006	40.39	40.94	40.39	40.94	31,348	+1.02(+2.55%)
Jul 27, 2006	40.03	40.23	39.92	39.92	72,450	+0.29(+0.74%)
Jul 26, 2006	39.80	39.88	39.45	39.63	55,591	-0.35(-0.88%)
Jul 25, 2006	39.65	39.98	39.48	39.98	87,358	+0.12(+0.31%)
Jul 24, 2006	39.43	39.92	39.43	39.85	7,662	+0.84(+2.17%)
Jul 21, 2006	39.15	39.15	38.78	39.01	12,121	-0.60(-1.50%)
Jul 20, 2006	40.10	40.10	39.60	39.60	58,378	-0.22(-0.56%)
Jul 19, 2006	39.13	39.98	38.82	39.83	131,385	+1.59(+4.15%)
Jul 18, 2006	38.47	38.52	37.90	38.24	39,429	+0.15(+0.40%)
Jul 17, 2006	38.11	38.20	37.70	38.09	11,564	+0.18(+0.47%)
Jul 14, 2006	38.24	38.24	37.76	37.91	83,735	-0.40(-1.05%)
Jul 13, 2006	38.53	38.74	38.20	38.31	178,756	-0.75(-1.93%)
Jul 12, 2006	39.72	39.72	39.07	39.07	15,047	-0.66(-1.66%)
Jul 11, 2006	39.56	39.73	39.17	39.73	33,020	-0.07(-0.18%)
Jul 10, 2006	39.93	40.09	39.69	39.80	29,676	+0.01(+0.04%)
Jul 07, 2006	40.21	40.29	39.78	39.78	48,903	-0.56(-1.39%)
Jul 06, 2006	40.48	40.61	40.27	40.34	37,061	-0.01(-0.02%)
Jul 05, 2006	40.39	40.46	40.04	40.35	99,200	-0.54(-1.32%)
Jul 03, 2006	40.27	40.89	40.43	40.89	16,022	+0.66(+1.64%)
Jun 30, 2006	40.42	40.42	40.05	40.23	16,858	+0.08(+0.20%)
Jun 29, 2006	39.31	40.15	39.13	40.15	56,566	+1.35(+3.48%)
Jun 28, 2006	38.93	38.93	38.42	38.80	12,678	+0.09(+0.24%)
Jun 27, 2006	39.43	39.45	38.71	38.71	26,611	-0.72(-1.82%)
Jun 26, 2006	39.35	39.43	39.35	39.43	67,155	+0.06(+0.16%)
Jun 23, 2006	39.12	39.40	39.12	39.36	55,034	+0.11(+0.27%)
Jun 22, 2006	39.30	39.30	39.08	39.25	86,661	-0.22(-0.56%)
Jun 21, 2006	38.97	39.57	38.97	39.48	18,948	+0.88(+2.27%)
Jun 20, 2006	38.44	38.84	38.44	38.60	304,429	+0.25(+0.66%)
Jun 19, 2006	39.15	39.15	38.24	38.35	202,999	-0.49(-1.26%)
Jun 16, 2006	38.98	38.98	38.59	38.84	46,117	-0.18(-0.46%)
Jun 15, 2006	38.28	39.15	38.23	39.02	157,578	+1.64(+4.38%)
Jun 14, 2006	37.59	37.70	36.90	37.38	383,149	-0.12(-0.33%)
Jun 13, 2006	38.90	38.90	37.24	37.50	290,078	-1.47(-3.77%)
Jun 12, 2006	39.99	40.04	38.97	38.97	213,588	-1.06(-2.66%)
Jun 09, 2006	40.11	40.48	40.04	40.04	142,531	+0.11(+0.27%)
Jun 08, 2006	40.15	40.18	38.99	39.93	29,537	-0.25(-0.63%)
Jun 07, 2006	40.05	40.66	39.91	40.18	28,283	+0.24(+0.61%)
Jun 06, 2006	40.28	40.30	39.70	39.93	129,434	-0.30(-0.75%)
Jun 05, 2006	41.25	41.25	40.20	40.24	53,362	-1.05(-2.54%)
Jun 02, 2006	41.70	41.77	41.14	41.28	429,824	+0.14(+0.33%)
Jun 01, 2006	40.84	41.15	40.59	41.15	24,382	+0.40(+0.99%)
May 31, 2006	40.47	40.75	40.44	40.75	135,565	+0.55(+1.38%)
May 30, 2006	41.05	41.05	40.19	40.19	62,139	-0.95(-2.30%)
May 26, 2006	40.80	41.18	40.74	41.14	41,240	+0.77(+1.90%)
May 25, 2006	39.83	40.37	39.83	40.37	14,072	+0.67(+1.70%)
May 24, 2006	39.55	40.12	38.94	39.70	384,960	-0.10(-0.25%)
May 23, 2006	40.77	40.77	39.80	39.80	410,875	-0.33(-0.82%)
May 22, 2006	40.35	40.60	39.59	40.13	115,641	-0.72(-1.76%)
May 19, 2006	40.44	41.07	40.41	40.85	376,322	+0.62(+1.55%)
May 18, 2006	40.80	40.95	40.17	40.22	58,656	-0.24(-0.60%)
May 17, 2006	41.40	41.40	40.31	40.47	154,931	-1.13(-2.73%)
May 16, 2006	42.01	42.01	41.43	41.60	134,450	+0.04(+0.09%)
May 15, 2006	42.02	42.04	41.34	41.56	33,995	-0.53(-1.26%)
May 12, 2006	42.37	42.80	42.10	42.10	140,023	-0.67(-1.56%)
May 11, 2006	43.62	43.62	42.72	42.76	206,622	-0.88(-2.02%)
May 10, 2006	44.00	44.00	43.49	43.65	75,654	-0.46(-1.04%)
May 09, 2006	43.96	44.18	43.96	44.10	267,368	+0.07(+0.15%)
May 08, 2006	44.30	44.32	44.02	44.04	28,701	-0.08(-0.18%)
May 05, 2006	43.63	44.18	43.62	44.12	108,396	+1.13(+2.62%)
May 04, 2006	42.84	43.17	42.84	42.99	79,137	+0.24(+0.57%)
May 03, 2006	42.88	42.88	42.36	42.75	170,814	-0.03(-0.07%)
May 02, 2006	42.50	42.79	42.43	42.78	522,894	+0.43(+1.02%)

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.