Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.13	41.30	40.87	41.04	2,956,248	-0.14(-0.35%)
Jul 28, 2006	41.34	41.45	41.10	41.18	3,380,745	+0.09(+0.21%)
Jul 27, 2006	41.59	41.70	41.03	41.10	3,300,858	-0.33(-0.80%)
Jul 26, 2006	41.45	41.63	41.31	41.43	2,491,046	-0.09(-0.23%)
Jul 25, 2006	41.35	41.67	41.12	41.52	2,509,876	+0.21(+0.51%)
Jul 24, 2006	40.92	41.46	40.92	41.31	2,899,621	+0.40(+0.97%)
Jul 21, 2006	41.39	41.39	40.53	40.92	5,282,813	-0.38(-0.91%)
Jul 20, 2006	41.39	41.79	41.18	41.29	10,020,122	+0.74(+1.82%)
Jul 19, 2006	40.19	40.56	40.12	40.56	5,605,962	+0.52(+1.30%)
Jul 18, 2006	39.84	40.08	39.75	40.04	2,840,363	+0.26(+0.65%)
Jul 17, 2006	39.53	39.98	39.49	39.78	2,635,314	+0.25(+0.62%)
Jul 14, 2006	39.48	39.63	39.28	39.53	2,843,132	-0.12(-0.29%)
Jul 13, 2006	39.59	39.87	39.56	39.65	2,794,397	-0.20(-0.51%)
Jul 12, 2006	40.10	40.22	39.76	39.85	1,690,096	-0.30(-0.74%)
Jul 11, 2006	39.94	40.21	39.69	40.14	1,739,939	+0.06(+0.16%)
Jul 10, 2006	39.80	40.36	39.80	40.08	2,354,947	+0.33(+0.84%)
Jul 07, 2006	39.51	40.08	39.33	39.75	2,625,761	+0.15(+0.38%)
Jul 06, 2006	39.56	39.70	39.40	39.59	2,483,570	+0.01(+0.04%)
Jul 05, 2006	39.51	39.69	39.12	39.58	2,731,955	-0.17(-0.42%)
Jul 03, 2006	39.70	39.80	39.38	39.75	1,641,914	+0.22(+0.55%)
Jun 30, 2006	39.53	39.67	39.31	39.53	4,195,818	+0.04(+0.11%)
Jun 29, 2006	39.29	39.52	39.09	39.49	3,513,245	+0.52(+1.33%)
Jun 28, 2006	38.89	39.10	38.74	38.97	3,857,301	+0.18(+0.47%)
Jun 27, 2006	38.75	38.98	38.60	38.79	3,074,764	+0.06(+0.17%)
Jun 26, 2006	38.28	38.77	38.23	38.72	2,453,110	+0.51(+1.32%)
Jun 23, 2006	38.30	38.50	38.14	38.22	2,578,272	-0.09(-0.25%)
Jun 22, 2006	38.41	38.76	38.19	38.31	2,735,139	-0.24(-0.62%)
Jun 21, 2006	38.24	38.92	38.24	38.55	2,651,929	+0.17(+0.43%)
Jun 20, 2006	38.64	38.87	38.38	38.38	2,802,012	-0.12(-0.30%)
Jun 19, 2006	38.84	38.95	38.25	38.50	2,525,106	-0.15(-0.39%)
Jun 16, 2006	38.84	39.10	38.60	38.65	3,974,986	-0.28(-0.72%)
Jun 15, 2006	38.51	38.98	38.51	38.93	3,291,443	+0.40(+1.03%)
Jun 14, 2006	38.08	38.54	37.92	38.53	3,657,236	+0.38(+0.98%)
Jun 13, 2006	38.64	38.71	38.07	38.16	5,622,023	-0.56(-1.44%)
Jun 12, 2006	39.33	39.33	38.64	38.71	2,507,107	-0.55(-1.40%)
Jun 09, 2006	39.43	39.62	39.00	39.26	2,791,212	-0.21(-0.53%)
Jun 08, 2006	39.15	39.59	38.89	39.47	3,689,080	+0.21(+0.53%)
Jun 07, 2006	39.08	39.62	39.01	39.26	2,408,805	+0.11(+0.28%)
Jun 06, 2006	39.16	39.36	38.65	39.15	3,487,770	-0.02(-0.06%)
Jun 05, 2006	39.74	39.88	39.18	39.18	2,793,566	-0.63(-1.58%)
Jun 02, 2006	39.86	39.97	39.59	39.80	2,872,484	-0.10(-0.25%)
Jun 01, 2006	39.68	40.07	39.66	39.91	3,669,697	+0.17(+0.44%)
May 31, 2006	39.59	39.83	39.34	39.73	3,723,555	+0.27(+0.68%)
May 30, 2006	39.60	39.74	39.27	39.46	2,690,557	-0.27(-0.67%)
May 26, 2006	40.11	40.19	39.53	39.73	2,422,097	-0.45(-1.11%)
May 25, 2006	40.30	40.30	39.64	40.18	3,237,447	+0.20(+0.49%)
May 24, 2006	39.91	40.37	39.72	39.98	4,108,731	-0.12(-0.29%)
May 23, 2006	40.52	40.70	40.01	40.10	4,179,896	-0.48(-1.17%)
May 22, 2006	40.61	40.92	40.35	40.58	3,132,776	-0.15(-0.37%)
May 19, 2006	41.07	41.11	40.59	40.73	4,011,260	-0.16(-0.39%)
May 18, 2006	40.57	41.13	40.45	40.89	5,235,877	+0.31(+0.77%)
May 17, 2006	40.95	41.27	40.26	40.58	3,484,862	-0.84(-2.02%)
May 16, 2006	41.17	41.49	40.97	41.41	2,510,845	+0.17(+0.42%)
May 15, 2006	40.53	41.32	40.46	41.24	2,972,447	+0.52(+1.28%)
May 12, 2006	41.29	41.35	40.61	40.72	3,244,231	-0.67(-1.62%)
May 11, 2006	41.33	41.50	41.23	41.39	3,894,406	-0.01(-0.04%)
May 10, 2006	41.17	41.51	41.11	41.41	2,585,056	-0.01(-0.02%)
May 09, 2006	41.60	41.64	41.18	41.41	3,376,315	-0.20(-0.47%)
May 08, 2006	40.99	41.67	40.91	41.61	3,430,312	+0.53(+1.30%)
May 05, 2006	41.17	41.26	40.97	41.08	3,374,100	-0.01(-0.02%)
May 04, 2006	41.06	41.17	40.96	41.08	2,574,257	+0.12(+0.28%)
May 03, 2006	40.87	41.17	40.58	40.97	2,897,960	-0.05(-0.12%)
May 02, 2006	40.92	41.13	40.77	41.02	3,810,365	+0.26(+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.