Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	42.10	42.33	42.07	42.23	5,271,325	-0.11(-0.25%)
Jul 28, 2006	41.97	42.48	41.88	42.33	7,399,335	+0.73(+1.75%)
Jul 27, 2006	42.14	42.23	41.58	41.60	5,159,376	-0.37(-0.89%)
Jul 26, 2006	41.28	42.14	41.28	41.97	9,905,233	+0.74(+1.79%)
Jul 25, 2006	41.89	41.89	40.81	41.24	8,936,779	+0.15(+0.36%)
Jul 24, 2006	41.06	41.92	40.34	41.09	16,808,690	+0.03(+0.08%)
Jul 21, 2006	41.97	41.97	40.88	41.06	8,923,587	-0.95(-2.26%)
Jul 20, 2006	42.14	42.30	42.01	42.01	5,765,477	-0.25(-0.59%)
Jul 19, 2006	41.53	42.45	41.29	42.26	5,912,933	+0.93(+2.26%)
Jul 18, 2006	41.53	41.66	40.88	41.32	4,787,159	-0.24(-0.59%)
Jul 17, 2006	41.69	41.82	41.53	41.57	4,952,370	-0.02(-0.04%)
Jul 14, 2006	41.49	41.71	41.10	41.58	7,137,587	+0.02(+0.04%)
Jul 13, 2006	42.16	42.23	41.53	41.57	7,172,972	-0.77(-1.82%)
Jul 12, 2006	42.61	42.88	42.26	42.34	3,465,722	-0.24(-0.55%)
Jul 11, 2006	42.27	42.66	42.10	42.57	4,037,177	+0.32(+0.75%)
Jul 10, 2006	42.34	42.57	42.25	42.26	2,905,855	+0.10(+0.23%)
Jul 07, 2006	42.58	42.62	42.03	42.16	4,760,775	-0.45(-1.07%)
Jul 06, 2006	42.62	42.91	42.52	42.61	3,088,696	+0.03(+0.08%)
Jul 05, 2006	43.03	43.15	42.46	42.58	6,719,999	-0.94(-2.16%)
Jul 03, 2006	43.18	43.69	43.18	43.52	2,226,643	+0.36(+0.83%)
Jun 30, 2006	43.80	44.03	43.17	43.17	5,142,485	-0.54(-1.24%)
Jun 29, 2006	42.53	43.73	42.51	43.71	5,455,399	+1.39(+3.28%)
Jun 28, 2006	42.58	42.81	42.18	42.32	4,533,056	-0.11(-0.25%)
Jun 27, 2006	42.96	42.99	42.42	42.43	3,366,225	-0.55(-1.28%)
Jun 26, 2006	42.69	42.99	42.66	42.98	2,994,625	+0.32(+0.76%)
Jun 23, 2006	42.58	43.00	42.50	42.66	3,297,182	-0.13(-0.30%)
Jun 22, 2006	42.81	42.98	42.58	42.78	3,952,230	-0.31(-0.72%)
Jun 21, 2006	42.77	43.37	42.70	43.09	6,079,870	+0.32(+0.76%)
Jun 20, 2006	42.48	43.35	42.32	42.77	6,249,642	+0.41(+0.98%)
Jun 19, 2006	42.91	42.96	42.27	42.35	6,147,433	-0.57(-1.32%)
Jun 16, 2006	43.45	43.45	42.78	42.92	9,151,429	-0.53(-1.21%)
Jun 15, 2006	42.99	43.51	42.81	43.45	6,895,196	+0.67(+1.57%)
Jun 14, 2006	42.32	42.79	42.26	42.78	8,631,756	+0.42(+1.00%)
Jun 13, 2006	42.86	43.43	42.32	42.35	7,798,182	-0.49(-1.15%)
Jun 12, 2006	43.38	43.59	42.76	42.85	5,025,235	-0.51(-1.18%)
Jun 09, 2006	43.31	43.61	42.98	43.36	4,439,601	+0.06(+0.13%)
Jun 08, 2006	43.19	43.77	42.67	43.30	7,925,296	-0.07(-0.17%)
Jun 07, 2006	43.31	43.94	43.22	43.38	6,038,814	+0.18(+0.41%)
Jun 06, 2006	43.66	43.77	42.86	43.20	7,093,325	-0.28(-0.63%)
Jun 05, 2006	44.24	44.37	43.38	43.47	6,231,765	-0.91(-2.05%)
Jun 02, 2006	44.43	44.54	43.99	44.38	5,754,504	-0.05(-0.11%)
Jun 01, 2006	44.20	44.46	43.94	44.43	5,271,325	+0.34(+0.77%)
May 31, 2006	43.80	44.13	43.59	44.09	6,385,879	+0.45(+1.04%)
May 30, 2006	44.13	44.13	43.54	43.64	6,915,292	-0.49(-1.12%)
May 26, 2006	43.98	44.22	43.93	44.13	6,815,920	+0.26(+0.59%)
May 25, 2006	43.33	44.00	43.33	43.87	7,961,174	+0.55(+1.27%)
May 24, 2006	42.44	43.51	42.42	43.32	12,815,650	+0.97(+2.28%)
May 23, 2006	42.42	42.61	42.30	42.35	7,776,483	+0.26(+0.62%)
May 22, 2006	42.08	42.64	41.63	42.10	9,820,778	-0.27(-0.63%)
May 19, 2006	42.18	42.45	42.18	42.36	8,508,588	+0.26(+0.62%)
May 18, 2006	42.23	42.50	42.10	42.10	7,288,002	-0.07(-0.17%)
May 17, 2006	42.66	42.78	42.10	42.18	9,914,357	-0.79(-1.85%)
May 16, 2006	43.15	43.17	42.87	42.97	3,478,051	-0.12(-0.28%)
May 15, 2006	42.74	43.19	42.74	43.09	6,775,480	+0.19(+0.45%)
May 12, 2006	42.66	43.13	42.51	42.90	8,562,096	+0.15(+0.34%)
May 11, 2006	43.45	43.46	42.64	42.75	6,889,401	-0.74(-1.70%)
May 10, 2006	43.33	43.67	43.27	43.49	4,670,649	+0.04(+0.09%)
May 09, 2006	43.47	43.60	43.34	43.45	4,678,539	-0.02(-0.06%)
May 08, 2006	43.51	43.81	43.44	43.47	4,778,159	-0.12(-0.28%)
May 05, 2006	42.99	43.73	42.96	43.60	7,172,972	+0.81(+1.90%)
May 04, 2006	42.38	42.92	42.32	42.78	5,804,560	+0.30(+0.71%)
May 03, 2006	42.54	42.65	42.37	42.48	5,973,346	-0.12(-0.29%)
May 02, 2006	42.91	43.09	42.55	42.61	5,598,047	-0.23(-0.53%)

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.