Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.30	38.45	38.05	38.21	3,175,070	-0.13(-0.35%)
Jul 28, 2006	38.49	38.59	38.26	38.35	3,630,988	+0.08(+0.21%)
Jul 27, 2006	38.72	38.83	38.20	38.26	3,545,187	-0.31(-0.80%)
Jul 26, 2006	38.59	38.76	38.46	38.57	2,675,433	-0.09(-0.23%)
Jul 25, 2006	38.50	38.80	38.28	38.66	2,695,657	+0.20(+0.51%)
Jul 24, 2006	38.10	38.60	38.10	38.47	3,114,251	+0.37(+0.97%)
Jul 21, 2006	38.53	38.53	37.73	38.10	5,673,846	-0.35(-0.91%)
Jul 20, 2006	38.53	38.91	38.34	38.45	10,761,810	+0.69(+1.82%)
Jul 19, 2006	37.42	37.77	37.36	37.76	6,020,915	+0.48(+1.30%)
Jul 18, 2006	37.09	37.32	37.01	37.28	3,050,607	+0.24(+0.65%)
Jul 17, 2006	36.81	37.23	36.77	37.03	2,830,380	+0.23(+0.62%)
Jul 14, 2006	36.76	36.90	36.57	36.81	3,053,581	-0.11(-0.29%)
Jul 13, 2006	36.87	37.12	36.83	36.91	3,001,238	-0.19(-0.51%)
Jul 12, 2006	37.34	37.44	37.02	37.10	1,815,196	-0.28(-0.74%)
Jul 11, 2006	37.19	37.44	36.95	37.38	1,868,729	+0.06(+0.16%)
Jul 10, 2006	37.05	37.58	37.05	37.32	2,529,260	+0.31(+0.84%)
Jul 07, 2006	36.79	37.32	36.62	37.01	2,820,120	+0.14(+0.38%)
Jul 06, 2006	36.83	36.97	36.68	36.87	2,667,403	+0.01(+0.04%)
Jul 05, 2006	36.79	36.95	36.42	36.85	2,934,174	-0.15(-0.42%)
Jul 03, 2006	36.97	37.06	36.66	37.01	1,763,448	+0.20(+0.55%)
Jun 30, 2006	36.81	36.94	36.60	36.81	4,506,392	+0.04(+0.11%)
Jun 29, 2006	36.58	36.80	36.40	36.77	3,773,295	+0.48(+1.33%)
Jun 28, 2006	36.21	36.40	36.07	36.28	4,142,818	+0.17(+0.47%)
Jun 27, 2006	36.08	36.29	35.94	36.11	3,302,358	+0.06(+0.17%)
Jun 26, 2006	35.64	36.10	35.60	36.05	2,634,689	+0.47(+1.32%)
Jun 23, 2006	35.66	35.84	35.51	35.58	2,769,115	-0.09(-0.25%)
Jun 22, 2006	35.76	36.09	35.55	35.67	2,937,594	-0.22(-0.62%)
Jun 21, 2006	35.61	36.24	35.61	35.89	2,848,224	+0.15(+0.43%)
Jun 20, 2006	35.98	36.19	35.74	35.74	3,009,416	-0.11(-0.30%)
Jun 19, 2006	36.16	36.27	35.62	35.84	2,712,014	-0.14(-0.39%)
Jun 16, 2006	36.16	36.40	35.94	35.98	4,269,214	-0.26(-0.72%)
Jun 15, 2006	35.86	36.29	35.86	36.25	3,535,075	+0.37(+1.03%)
Jun 14, 2006	35.45	35.88	35.31	35.88	3,927,944	+0.35(+0.98%)
Jun 13, 2006	35.98	36.05	35.45	35.53	6,038,164	-0.52(-1.44%)
Jun 12, 2006	36.62	36.62	35.98	36.05	2,692,683	-0.51(-1.40%)
Jun 09, 2006	36.71	36.89	36.31	36.56	2,997,818	-0.20(-0.53%)
Jun 08, 2006	36.45	36.87	36.21	36.75	3,962,146	+0.20(+0.53%)
Jun 07, 2006	36.39	36.89	36.32	36.56	2,587,105	+0.10(+0.28%)
Jun 06, 2006	36.46	36.64	35.98	36.46	3,745,934	-0.02(-0.06%)
Jun 05, 2006	37.00	37.13	36.48	36.48	3,000,346	-0.59(-1.58%)
Jun 02, 2006	37.11	37.22	36.86	37.06	3,085,105	-0.09(-0.25%)
Jun 01, 2006	36.95	37.31	36.93	37.16	3,941,327	+0.16(+0.44%)
May 31, 2006	36.87	37.09	36.63	36.99	3,999,172	+0.25(+0.68%)
May 30, 2006	36.87	37.00	36.56	36.74	2,889,712	-0.25(-0.67%)
May 26, 2006	37.34	37.42	36.81	36.99	2,601,380	-0.42(-1.11%)
May 25, 2006	37.52	37.52	36.91	37.41	3,477,082	+0.18(+0.49%)
May 24, 2006	37.16	37.59	36.98	37.23	4,412,859	-0.11(-0.29%)
May 23, 2006	37.73	37.89	37.26	37.34	4,489,292	-0.44(-1.17%)
May 22, 2006	37.81	38.10	37.57	37.78	3,364,664	-0.14(-0.37%)
May 19, 2006	38.24	38.28	37.79	37.92	4,308,174	-0.15(-0.39%)
May 18, 2006	37.77	38.30	37.66	38.07	5,623,437	+0.29(+0.77%)
May 17, 2006	38.12	38.43	37.48	37.78	3,742,811	-0.78(-2.02%)
May 16, 2006	38.33	38.63	38.15	38.56	2,696,698	+0.16(+0.42%)
May 15, 2006	37.73	38.47	37.67	38.40	3,192,468	+0.48(+1.28%)
May 12, 2006	38.45	38.50	37.81	37.91	3,484,368	-0.63(-1.62%)
May 11, 2006	38.48	38.64	38.39	38.54	4,182,670	-0.01(-0.03%)
May 10, 2006	38.33	38.65	38.28	38.55	2,776,401	-0.01(-0.02%)
May 09, 2006	38.74	38.77	38.34	38.56	3,626,229	-0.18(-0.47%)
May 08, 2006	38.16	38.80	38.09	38.74	3,684,223	+0.50(+1.30%)
May 05, 2006	38.33	38.41	38.14	38.24	3,623,850	-0.01(-0.02%)
May 04, 2006	38.23	38.33	38.14	38.25	2,764,803	+0.11(+0.28%)
May 03, 2006	38.05	38.33	37.79	38.14	3,112,466	-0.05(-0.12%)
May 02, 2006	38.10	38.30	37.96	38.19	4,092,408	+0.24(+0.64%)

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.