Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	36.51	37.14	36.37	37.04	5,491,780	+0.62(+1.72%)
Jul 28, 2006	36.37	36.60	35.59	36.42	6,549,565	+0.29(+0.82%)
Jul 27, 2006	37.49	37.55	35.97	36.12	7,568,811	-1.32(-3.53%)
Jul 26, 2006	37.84	37.88	37.22	37.44	5,314,968	-0.47(-1.24%)
Jul 25, 2006	37.50	37.98	37.04	37.91	4,651,783	+0.45(+1.20%)
Jul 24, 2006	36.90	37.59	36.94	37.46	6,296,377	+0.56(+1.52%)
Jul 21, 2006	37.29	37.45	36.82	36.90	7,546,055	-0.55(-1.48%)
Jul 20, 2006	37.64	37.95	37.43	37.45	4,326,829	-0.31(-0.82%)
Jul 19, 2006	37.21	38.02	37.21	37.76	8,907,848	+0.64(+1.72%)
Jul 18, 2006	37.60	37.68	36.76	37.12	7,927,473	-0.76(-2.00%)
Jul 17, 2006	37.57	38.09	37.52	37.88	5,297,468	+0.31(+0.82%)
Jul 14, 2006	38.54	38.72	37.28	37.57	9,234,424	-1.07(-2.78%)
Jul 13, 2006	39.01	39.23	38.38	38.65	8,724,917	-0.58(-1.49%)
Jul 12, 2006	39.67	39.95	39.20	39.23	4,969,046	-0.60(-1.50%)
Jul 11, 2006	39.50	39.93	39.30	39.83	4,299,896	+0.29(+0.75%)
Jul 10, 2006	39.34	39.84	39.31	39.53	3,706,421	+0.11(+0.27%)
Jul 07, 2006	39.06	39.81	38.96	39.43	4,867,673	+0.22(+0.55%)
Jul 06, 2006	38.89	39.28	38.70	39.21	6,705,676	-0.70(-1.76%)
Jul 05, 2006	40.37	40.68	39.80	39.91	3,059,862	-0.51(-1.27%)
Jul 03, 2006	40.14	40.45	39.98	40.42	1,919,233	+0.32(+0.79%)
Jun 30, 2006	40.08	40.28	39.81	40.11	5,751,585	-0.02(-0.04%)
Jun 29, 2006	39.34	40.18	39.10	40.13	5,906,401	+0.77(+1.95%)
Jun 28, 2006	39.13	39.49	38.96	39.36	2,665,632	+0.29(+0.74%)
Jun 27, 2006	39.40	39.85	38.91	39.07	4,242,718	-0.46(-1.15%)
Jun 26, 2006	38.92	39.58	38.89	39.53	3,935,891	+0.56(+1.44%)
Jun 23, 2006	38.68	39.41	38.68	38.96	2,676,687	+0.16(+0.42%)
Jun 22, 2006	38.97	39.09	38.60	38.80	3,866,700	-0.34(-0.88%)
Jun 21, 2006	38.42	39.43	38.42	39.15	5,911,348	+0.62(+1.60%)
Jun 20, 2006	38.14	38.85	38.11	38.53	9,039,378	+0.93(+2.48%)
Jun 19, 2006	37.74	37.90	37.28	37.59	2,897,014	-0.14(-0.37%)
Jun 16, 2006	37.64	37.91	37.45	37.74	4,529,227	-0.08(-0.22%)
Jun 15, 2006	37.21	37.90	37.08	37.82	4,273,354	+0.62(+1.68%)
Jun 14, 2006	36.91	37.47	36.82	37.19	4,126,732	+0.25(+0.66%)
Jun 13, 2006	36.68	37.24	36.65	36.95	5,288,441	+0.22(+0.61%)
Jun 12, 2006	37.18	37.30	36.68	36.72	3,760,280	-0.51(-1.38%)
Jun 09, 2006	37.59	37.71	37.22	37.24	3,911,546	-0.29(-0.77%)
Jun 08, 2006	36.75	37.71	36.71	37.52	7,414,374	+0.81(+2.22%)
Jun 07, 2006	36.85	37.31	36.64	36.71	4,703,635	-0.15(-0.42%)
Jun 06, 2006	36.91	37.05	36.53	36.86	4,677,610	-0.04(-0.11%)
Jun 05, 2006	37.37	37.50	36.87	36.91	3,670,865	-0.62(-1.65%)
Jun 02, 2006	37.61	37.94	37.03	37.52	4,505,317	-0.55(-1.44%)
Jun 01, 2006	37.28	38.09	37.14	38.07	5,957,365	+0.91(+2.46%)
May 31, 2006	37.20	37.62	36.73	37.16	12,192,201	-0.44(-1.18%)
May 30, 2006	38.10	38.14	37.45	37.60	4,384,656	-0.61(-1.60%)
May 26, 2006	38.28	38.37	38.02	38.21	2,761,827	+0.02(+0.06%)
May 25, 2006	37.81	38.25	37.64	38.19	4,161,826	+0.41(+1.10%)
May 24, 2006	37.66	38.28	37.56	37.78	6,673,812	+0.12(+0.32%)
May 23, 2006	37.92	38.40	37.63	37.66	3,731,143	-0.33(-0.87%)
May 22, 2006	37.80	38.23	37.71	37.99	4,079,747	-0.06(-0.17%)
May 19, 2006	37.57	38.26	37.23	38.05	5,250,144	+0.51(+1.37%)
May 18, 2006	38.11	38.11	37.16	37.54	3,706,831	-0.38(-1.00%)
May 17, 2006	38.47	38.68	37.83	37.92	5,658,922	-0.86(-2.23%)
May 16, 2006	38.89	39.06	38.68	38.78	3,441,392	-0.22(-0.56%)
May 15, 2006	38.39	39.05	38.23	39.00	4,239,432	+0.22(+0.58%)
May 12, 2006	39.40	39.41	38.54	38.77	3,814,815	-0.58(-1.48%)
May 11, 2006	39.68	39.90	39.09	39.36	3,182,169	-0.52(-1.30%)
May 10, 2006	39.76	40.19	39.55	39.88	2,709,077	+0.13(+0.34%)
May 09, 2006	39.97	39.98	39.47	39.74	2,075,892	-0.17(-0.42%)
May 08, 2006	39.81	40.19	39.48	39.91	2,664,766	+0.11(+0.26%)
May 05, 2006	39.24	39.90	39.06	39.81	4,799,426	+0.82(+2.11%)
May 04, 2006	38.51	39.29	38.27	38.98	5,906,416	+1.10(+2.91%)
May 03, 2006	37.80	38.23	37.45	37.88	5,356,412	-0.01(-0.04%)
May 02, 2006	37.99	38.19	37.78	37.90	3,754,758	-0.10(-0.26%)

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.