Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.95	39.37	38.95	39.14	44,405	-0.03(-0.07%)
Jul 28, 2006	38.68	39.33	38.68	39.17	88,701	+0.76(+1.98%)
Jul 27, 2006	38.86	39.00	38.36	38.41	247,401	-0.27(-0.71%)
Jul 26, 2006	38.52	38.93	38.29	38.68	92,966	+0.06(+0.17%)
Jul 25, 2006	38.42	38.83	38.36	38.62	10,390	+0.20(+0.52%)
Jul 24, 2006	37.93	38.57	37.93	38.42	21,218	+0.77(+2.04%)
Jul 21, 2006	38.13	38.13	37.62	37.65	235,917	-0.68(-1.77%)
Jul 20, 2006	38.72	38.99	38.33	38.33	24,936	-0.58(-1.48%)
Jul 19, 2006	38.26	39.03	38.22	38.90	21,108	+0.44(+1.14%)
Jul 18, 2006	38.25	38.46	37.78	38.46	76,014	+0.09(+0.24%)
Jul 17, 2006	38.13	38.44	38.05	38.37	17,937	+0.09(+0.24%)
Jul 14, 2006	38.18	38.42	37.99	38.28	126,106	-0.14(-0.36%)
Jul 13, 2006	38.39	39.09	38.32	38.42	75,357	-0.52(-1.34%)
Jul 12, 2006	39.56	39.56	38.92	38.94	37,296	-0.84(-2.11%)
Jul 11, 2006	39.32	39.78	39.13	39.78	16,624	+0.29(+0.74%)
Jul 10, 2006	40.24	40.25	39.35	39.49	24,390	-0.63(-1.57%)
Jul 07, 2006	40.44	40.45	39.96	40.12	384,117	-0.46(-1.13%)
Jul 06, 2006	40.60	40.94	40.46	40.58	64,092	-0.02(-0.05%)
Jul 05, 2006	40.92	40.93	40.56	40.60	72,295	-0.81(-1.97%)
Jul 03, 2006	41.24	41.41	41.18	41.41	116,919	+0.41(+1.00%)
Jun 30, 2006	41.14	41.19	40.94	41.00	52,280	-0.17(-0.42%)
Jun 29, 2006	40.05	41.17	40.05	41.17	19,905	+1.18(+2.95%)
Jun 28, 2006	39.71	40.01	39.58	39.99	25,702	+0.19(+0.48%)
Jun 27, 2006	40.41	40.49	39.80	39.80	26,686	-0.71(-1.76%)
Jun 26, 2006	40.50	40.63	40.43	40.51	85,966	+0.07(+0.18%)
Jun 23, 2006	40.26	40.64	40.22	40.44	21,546	-0.03(-0.07%)
Jun 22, 2006	40.99	41.01	40.35	40.47	58,623	-0.51(-1.25%)
Jun 21, 2006	40.39	41.31	40.39	40.98	64,529	+0.80(+1.98%)
Jun 20, 2006	40.42	40.65	40.18	40.18	45,827	-0.18(-0.45%)
Jun 19, 2006	40.96	40.96	40.24	40.37	57,530	-0.17(-0.43%)
Jun 16, 2006	40.64	40.88	40.44	40.54	47,358	-0.16(-0.40%)
Jun 15, 2006	39.91	40.80	39.77	40.70	71,748	+1.12(+2.82%)
Jun 14, 2006	39.34	39.73	39.18	39.59	94,388	+0.40(+1.03%)
Jun 13, 2006	39.32	39.77	39.10	39.19	120,638	-0.23(-0.58%)
Jun 12, 2006	40.18	40.21	39.36	39.42	107,622	-0.84(-2.09%)
Jun 09, 2006	40.57	40.72	40.17	40.26	38,936	-0.11(-0.27%)
Jun 08, 2006	40.78	40.78	39.61	40.37	84,763	-0.29(-0.72%)
Jun 07, 2006	41.14	41.44	40.66	40.66	60,592	-0.55(-1.33%)
Jun 06, 2006	41.37	41.37	40.93	41.21	45,389	-0.03(-0.07%)
Jun 05, 2006	41.89	42.04	41.24	41.24	28,874	-0.84(-2.00%)
Jun 02, 2006	42.51	42.52	41.88	42.08	58,295	-0.20(-0.48%)
Jun 01, 2006	41.44	42.28	41.44	42.28	71,420	+0.77(+1.85%)
May 31, 2006	41.37	41.80	41.29	41.51	91,216	+0.20(+0.49%)
May 30, 2006	41.97	41.97	41.31	41.31	45,389	-0.80(-1.89%)
May 26, 2006	42.06	42.22	41.92	42.10	40,467	+0.13(+0.30%)
May 25, 2006	41.97	42.04	41.69	41.98	55,451	+0.38(+0.92%)
May 24, 2006	41.46	41.65	40.96	41.59	169,855	+0.22(+0.53%)
May 23, 2006	41.88	42.16	41.37	41.37	57,201	-0.26(-0.61%)
May 22, 2006	41.69	41.80	41.24	41.63	95,263	-0.27(-0.65%)
May 19, 2006	41.65	42.05	41.50	41.90	99,419	+0.24(+0.57%)
May 18, 2006	42.09	42.23	41.64	41.66	387,070	-0.20(-0.48%)
May 17, 2006	42.52	42.52	41.86	41.87	323,743	-0.50(-1.19%)
May 16, 2006	42.77	42.92	42.33	42.37	90,451	-0.47(-1.09%)
May 15, 2006	42.81	43.06	42.47	42.84	132,887	-0.16(-0.36%)
May 12, 2006	43.16	43.35	42.99	42.99	258,447	-0.38(-0.89%)
May 11, 2006	44.07	44.07	43.26	43.37	52,389	-1.08(-2.43%)
May 10, 2006	44.80	44.89	44.34	44.45	36,967	-0.52(-1.16%)
May 09, 2006	45.03	45.09	44.84	44.97	12,577	-0.25(-0.55%)
May 08, 2006	45.12	45.29	45.11	45.22	369,461	-0.05(-0.10%)
May 05, 2006	45.09	45.27	45.02	45.27	47,686	+0.39(+0.88%)
May 04, 2006	44.57	45.07	44.57	44.87	19,687	+0.28(+0.64%)
May 03, 2006	44.76	44.88	44.49	44.59	58,842	-0.04(-0.08%)
May 02, 2006	44.69	44.86	44.59	44.63	30,733	+0.07(+0.16%)

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.