Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.86	35.19	34.85	35.01	5,427,024	+0.07(+0.19%)
Jul 28, 2006	34.96	35.23	34.93	34.94	11,390,784	+0.29(+0.85%)
Jul 27, 2006	35.13	35.17	34.51	34.65	8,826,216	+0.47(+1.37%)
Jul 26, 2006	33.66	34.27	33.61	34.18	12,202,000	+0.62(+1.86%)
Jul 25, 2006	33.81	33.92	33.43	33.55	8,779,399	-0.11(-0.33%)
Jul 24, 2006	33.55	34.05	33.46	33.67	8,598,554	+0.75(+2.27%)
Jul 21, 2006	33.35	33.41	32.90	32.92	5,413,559	-0.20(-0.60%)
Jul 20, 2006	33.70	33.70	33.04	33.12	8,466,596	-0.52(-1.55%)
Jul 19, 2006	33.19	33.78	33.16	33.64	9,201,579	+0.09(+0.26%)
Jul 18, 2006	33.74	33.78	33.22	33.55	7,429,997	-0.04(-0.11%)
Jul 17, 2006	33.85	34.06	33.31	33.59	5,643,085	-0.86(-2.51%)
Jul 14, 2006	34.38	34.56	34.14	34.45	5,382,485	+0.19(+0.55%)
Jul 13, 2006	34.02	34.46	33.87	34.26	7,393,123	+0.30(+0.90%)
Jul 12, 2006	34.01	34.09	33.76	33.96	7,730,163	-0.49(-1.43%)
Jul 11, 2006	34.33	34.47	33.96	34.45	6,870,059	+0.23(+0.66%)
Jul 10, 2006	34.28	34.43	34.09	34.23	7,004,502	-0.12(-0.35%)
Jul 07, 2006	34.52	34.72	34.24	34.35	9,235,345	+0.45(+1.34%)
Jul 06, 2006	33.96	34.16	33.84	33.89	7,452,784	+0.09(+0.27%)
Jul 05, 2006	33.64	33.93	33.39	33.80	5,736,926	-0.16(-0.48%)
Jul 03, 2006	33.94	34.19	33.87	33.97	2,482,120	+0.36(+1.08%)
Jun 30, 2006	33.76	33.84	33.57	33.60	7,227,607	+0.17(+0.52%)
Jun 29, 2006	32.64	33.43	32.64	33.43	11,435,115	+0.62(+1.88%)
Jun 28, 2006	32.64	32.85	32.49	32.81	4,691,005	+0.49(+1.51%)
Jun 27, 2006	32.41	32.69	32.29	32.32	8,500,362	-0.25(-0.76%)
Jun 26, 2006	32.32	32.60	32.02	32.57	4,743,208	+0.21(+0.66%)
Jun 23, 2006	32.39	32.70	32.29	32.36	4,425,019	+0.31(+0.96%)
Jun 22, 2006	32.07	32.28	31.80	32.05	6,954,992	-0.30(-0.93%)
Jun 21, 2006	31.76	32.47	31.76	32.35	7,334,499	+0.63(+1.99%)
Jun 20, 2006	31.50	32.22	31.47	31.72	8,161,458	+0.18(+0.57%)
Jun 19, 2006	32.21	32.24	31.36	31.54	5,890,220	-0.66(-2.05%)
Jun 16, 2006	32.12	32.25	31.93	32.20	9,385,946	-0.18(-0.55%)
Jun 15, 2006	31.94	32.55	31.83	32.38	8,353,904	+0.91(+2.90%)
Jun 14, 2006	31.47	31.78	30.99	31.46	10,591,791	+0.25(+0.79%)
Jun 13, 2006	31.57	31.86	31.05	31.22	9,294,177	-0.87(-2.71%)
Jun 12, 2006	32.62	32.72	32.04	32.09	5,936,208	-0.49(-1.50%)
Jun 09, 2006	32.71	33.03	32.33	32.57	14,693,028	-0.34(-1.03%)
Jun 08, 2006	32.29	32.98	31.96	32.91	9,420,748	-0.17(-0.53%)
Jun 07, 2006	33.71	33.78	33.01	33.09	7,405,346	-0.73(-2.17%)
Jun 06, 2006	34.01	34.15	33.64	33.82	7,452,991	-0.37(-1.07%)
Jun 05, 2006	34.81	34.94	34.18	34.19	6,054,493	-0.52(-1.50%)
Jun 02, 2006	34.60	34.80	34.22	34.71	5,369,849	+0.40(+1.15%)
Jun 01, 2006	33.60	34.35	33.50	34.31	6,521,005	+0.18(+0.54%)
May 31, 2006	33.99	34.21	33.78	34.13	6,936,970	+0.26(+0.77%)
May 30, 2006	34.49	34.66	33.79	33.87	7,064,163	-0.70(-2.04%)
May 26, 2006	34.34	34.61	34.10	34.57	3,363,976	+0.00(+0.00%)
May 25, 2006	34.18	34.76	33.98	34.57	6,769,175	+1.00(+2.99%)
May 24, 2006	33.75	33.86	33.26	33.57	10,937,116	-0.58(-1.71%)
May 23, 2006	34.32	34.72	34.10	34.15	7,853,627	+0.27(+0.80%)
May 22, 2006	33.61	34.04	33.07	33.88	10,752,335	-0.31(-0.90%)
May 19, 2006	33.93	34.32	33.74	34.19	8,312,266	+0.47(+1.40%)
May 18, 2006	34.00	34.22	33.60	33.72	7,220,564	-0.28(-0.82%)
May 17, 2006	34.67	34.89	33.57	34.00	13,694,959	-1.16(-3.30%)
May 16, 2006	35.15	35.48	34.92	35.16	7,241,487	-0.30(-0.84%)
May 15, 2006	35.25	35.48	35.04	35.46	7,438,490	-0.57(-1.59%)
May 12, 2006	36.63	36.71	35.92	36.03	7,846,169	-0.42(-1.17%)
May 11, 2006	36.94	37.01	36.43	36.46	5,926,058	-0.40(-1.07%)
May 10, 2006	36.68	36.85	36.35	36.85	5,783,329	+0.03(+0.09%)
May 09, 2006	36.55	36.90	36.54	36.82	5,636,664	+0.31(+0.86%)
May 08, 2006	36.43	36.67	36.30	36.50	5,839,053	-0.41(-1.11%)
May 05, 2006	36.58	36.91	36.52	36.91	7,826,076	+0.58(+1.61%)
May 04, 2006	36.24	36.62	35.96	36.33	9,570,935	+0.10(+0.28%)
May 03, 2006	36.76	36.77	36.06	36.23	8,049,181	-0.60(-1.64%)
May 02, 2006	36.51	36.89	36.48	36.83	8,876,140	+0.92(+2.55%)

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.