Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.79	36.08	35.27	35.36	767,422	-0.32(-0.90%)
Jul 28, 2006	35.70	35.87	35.47	35.68	532,999	+0.17(+0.49%)
Jul 27, 2006	35.75	36.17	35.41	35.51	565,016	-0.07(-0.21%)
Jul 26, 2006	35.62	35.95	35.16	35.58	594,728	-0.04(-0.12%)
Jul 25, 2006	35.87	36.12	35.46	35.62	1,109,294	-0.08(-0.23%)
Jul 24, 2006	35.71	36.33	35.49	35.70	604,794	-0.01(-0.02%)
Jul 21, 2006	36.16	36.21	35.60	35.71	793,860	-0.26(-0.73%)
Jul 20, 2006	37.22	37.35	35.97	35.98	524,025	-1.08(-2.92%)
Jul 19, 2006	36.57	37.64	36.31	37.06	643,602	+0.49(+1.33%)
Jul 18, 2006	36.34	36.86	36.30	36.57	737,832	+0.22(+0.61%)
Jul 17, 2006	36.08	36.73	35.98	36.35	565,622	+0.13(+0.36%)
Jul 14, 2006	36.28	36.49	35.98	36.22	501,104	-0.35(-0.97%)
Jul 13, 2006	37.52	37.63	36.39	36.57	653,546	-0.99(-2.63%)
Jul 12, 2006	37.77	38.08	37.35	37.56	665,795	-0.15(-0.39%)
Jul 11, 2006	37.52	37.80	37.31	37.71	770,818	-0.02(-0.04%)
Jul 10, 2006	37.85	38.16	37.62	37.72	536,638	+0.28(+0.75%)
Jul 07, 2006	37.58	37.74	37.18	37.44	773,001	-0.34(-0.89%)
Jul 06, 2006	38.62	38.75	37.66	37.78	986,565	-0.99(-2.55%)
Jul 05, 2006	38.44	38.85	37.32	38.77	1,428,124	+0.32(+0.84%)
Jul 03, 2006	39.18	39.18	38.38	38.45	543,308	-0.73(-1.87%)
Jun 30, 2006	39.42	39.67	38.89	39.18	1,099,835	-0.14(-0.36%)
Jun 29, 2006	38.92	39.40	38.71	39.32	844,310	+0.55(+1.42%)
Jun 28, 2006	39.24	39.28	38.18	38.77	719,883	-0.45(-1.16%)
Jun 27, 2006	39.99	40.16	39.00	39.23	719,640	-0.86(-2.14%)
Jun 26, 2006	40.60	40.80	39.93	40.08	670,767	-0.45(-1.10%)
Jun 23, 2006	40.28	40.96	39.77	40.53	427,612	+0.25(+0.61%)
Jun 22, 2006	41.23	41.23	40.15	40.28	568,775	-1.10(-2.67%)
Jun 21, 2006	40.60	41.86	40.28	41.39	304,761	+0.90(+2.22%)
Jun 20, 2006	40.47	40.89	40.21	40.49	281,234	+0.13(+0.33%)
Jun 19, 2006	41.06	41.12	40.20	40.35	408,087	-0.57(-1.39%)
Jun 16, 2006	41.41	41.60	40.78	40.92	494,556	-0.33(-0.80%)
Jun 15, 2006	40.20	41.38	39.83	41.25	723,642	+1.15(+2.88%)
Jun 14, 2006	39.74	40.60	39.70	40.10	904,462	+0.16(+0.41%)
Jun 13, 2006	40.75	40.82	39.51	39.93	1,151,740	-0.96(-2.36%)
Jun 12, 2006	41.71	41.83	40.82	40.90	446,531	-0.82(-1.98%)
Jun 09, 2006	41.76	42.19	41.60	41.72	575,082	-0.04(-0.10%)
Jun 08, 2006	42.34	42.38	41.00	41.76	868,323	-0.58(-1.36%)
Jun 07, 2006	42.71	43.41	42.30	42.34	444,591	-0.45(-1.06%)
Jun 06, 2006	43.41	43.54	42.26	42.80	699,509	-0.42(-0.97%)
Jun 05, 2006	44.53	44.54	43.03	43.22	498,436	-1.31(-2.94%)
Jun 02, 2006	45.52	45.76	43.96	44.53	789,979	-0.35(-0.79%)
Jun 01, 2006	43.79	44.88	43.29	44.88	1,003,179	+1.30(+2.99%)
May 31, 2006	43.21	43.82	42.74	43.58	2,838,421	+0.57(+1.32%)
May 30, 2006	43.62	43.77	42.58	43.01	910,405	-0.42(-0.97%)
May 26, 2006	43.21	43.95	42.63	43.43	496,860	+0.38(+0.88%)
May 25, 2006	42.70	43.20	42.29	43.05	601,277	+0.49(+1.16%)
May 24, 2006	42.87	43.03	41.53	42.56	686,290	-0.32(-0.75%)
May 23, 2006	42.07	43.29	42.05	42.88	1,248,517	+1.14(+2.73%)
May 22, 2006	42.26	42.26	40.63	41.74	974,801	-0.80(-1.88%)
May 19, 2006	43.28	43.46	42.14	42.54	773,607	-0.58(-1.34%)
May 18, 2006	42.90	43.49	42.88	43.12	1,040,532	+0.18(+0.42%)
May 17, 2006	43.43	43.82	42.51	42.94	1,364,940	-0.58(-1.33%)
May 16, 2006	42.55	43.70	42.55	43.51	1,375,370	+1.10(+2.59%)
May 15, 2006	41.81	42.55	41.81	42.42	1,545,275	+0.16(+0.37%)
May 12, 2006	42.35	42.65	41.60	42.26	1,045,019	-0.26(-0.60%)
May 11, 2006	43.28	43.84	42.09	42.52	1,610,884	-0.56(-1.30%)
May 10, 2006	43.87	44.02	42.70	43.08	1,388,953	-0.99(-2.25%)
May 09, 2006	44.09	44.48	43.78	44.07	1,000,511	-0.02(-0.04%)
May 08, 2006	45.19	45.24	43.75	44.08	1,170,902	-0.89(-1.98%)
May 05, 2006	44.95	45.88	44.75	44.97	1,036,287	-0.14(-0.31%)
May 04, 2006	45.72	45.93	44.94	45.11	1,159,987	-0.61(-1.33%)
May 03, 2006	45.76	46.84	45.43	45.72	1,591,359	+0.42(+0.93%)
May 02, 2006	49.57	49.72	44.40	45.30	5,434,053	-4.26(-8.60%)

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.