Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.93	39.22	38.54	39.11	35,016,604	+0.43(+1.10%)
Jul 28, 2006	38.25	38.85	38.24	38.68	35,531,060	+0.31(+0.80%)
Jul 27, 2006	38.88	39.06	38.36	38.37	50,971,416	-0.08(-0.20%)
Jul 26, 2006	37.82	38.78	37.80	38.45	53,722,096	+0.50(+1.31%)
Jul 25, 2006	37.73	38.10	37.48	37.95	32,260,730	+0.22(+0.58%)
Jul 24, 2006	37.15	37.83	37.06	37.73	38,831,180	+0.83(+2.24%)
Jul 21, 2006	37.28	37.40	36.90	36.91	47,732,956	-0.18(-0.50%)
Jul 20, 2006	37.21	37.44	37.02	37.09	36,004,980	-0.24(-0.63%)
Jul 19, 2006	37.31	37.46	36.75	37.33	43,300,344	+0.03(+0.08%)
Jul 18, 2006	37.18	37.49	36.92	37.30	36,788,264	+0.35(+0.95%)
Jul 17, 2006	37.24	37.47	36.70	36.95	34,154,332	-0.52(-1.39%)
Jul 14, 2006	37.28	37.53	36.93	37.47	37,213,164	+0.48(+1.30%)
Jul 13, 2006	37.03	37.35	36.77	36.99	37,503,128	+0.06(+0.16%)
Jul 12, 2006	36.95	37.10	36.57	36.93	30,509,336	-0.01(-0.02%)
Jul 11, 2006	36.49	37.10	36.49	36.94	31,410,756	+0.54(+1.49%)
Jul 10, 2006	36.37	36.71	36.24	36.39	22,899,930	+0.12(+0.32%)
Jul 07, 2006	36.77	36.88	36.08	36.28	32,092,362	-0.36(-0.99%)
Jul 06, 2006	36.23	36.66	36.17	36.64	41,015,964	+0.53(+1.47%)
Jul 05, 2006	35.74	36.32	35.58	36.11	34,201,100	+0.23(+0.64%)
Jul 03, 2006	35.68	36.06	35.63	35.88	16,386,119	+0.46(+1.30%)
Jun 30, 2006	36.17	36.17	35.42	35.42	56,013,404	-0.59(-1.64%)
Jun 29, 2006	35.34	36.11	35.29	36.01	45,573,120	+0.72(+2.05%)
Jun 28, 2006	34.52	35.34	34.52	35.29	40,019,100	+0.85(+2.46%)
Jun 27, 2006	34.04	34.59	34.04	34.44	46,707,340	+0.48(+1.41%)
Jun 26, 2006	33.54	34.07	33.43	33.96	24,320,132	+0.42(+1.24%)
Jun 23, 2006	33.57	33.97	33.49	33.54	27,175,956	+0.08(+0.22%)
Jun 22, 2006	33.32	33.63	33.28	33.47	28,894,264	-0.05(-0.15%)
Jun 21, 2006	33.11	33.99	33.05	33.52	39,056,192	+0.39(+1.17%)
Jun 20, 2006	33.29	33.68	33.06	33.13	34,398,396	+0.00(+0.00%)
Jun 19, 2006	33.93	33.95	33.03	33.13	34,948,532	-0.81(-2.40%)
Jun 16, 2006	34.03	34.34	33.58	33.95	48,097,752	-0.18(-0.54%)
Jun 15, 2006	33.52	34.38	33.46	34.13	43,162,984	+0.76(+2.28%)
Jun 14, 2006	32.70	33.48	32.70	33.37	43,075,680	+0.66(+2.03%)
Jun 13, 2006	33.34	33.66	32.70	32.70	47,656,048	-0.92(-2.73%)
Jun 12, 2006	34.09	34.26	33.56	33.62	32,765,828	-0.32(-0.95%)
Jun 09, 2006	34.58	34.58	33.77	33.95	36,551,304	-0.44(-1.29%)
Jun 08, 2006	33.70	34.47	33.38	34.39	57,866,824	+0.43(+1.28%)
Jun 07, 2006	34.81	34.85	33.95	33.96	48,508,276	-0.91(-2.62%)
Jun 06, 2006	34.64	35.40	34.58	34.87	41,458,704	+0.20(+0.58%)
Jun 05, 2006	35.85	35.91	34.64	34.67	35,516,508	-0.92(-2.60%)
Jun 02, 2006	35.50	35.71	34.93	35.59	30,060,878	+0.31(+0.88%)
Jun 01, 2006	34.87	35.30	34.64	35.28	30,966,108	+0.12(+0.33%)
May 31, 2006	34.76	35.25	34.50	35.16	44,820,148	+0.41(+1.18%)
May 30, 2006	35.62	35.68	34.70	34.75	30,947,400	-0.80(-2.24%)
May 26, 2006	35.52	35.63	35.14	35.55	23,046,472	+0.03(+0.10%)
May 25, 2006	35.09	35.75	34.94	35.52	33,999,652	+0.82(+2.36%)
May 24, 2006	34.64	35.16	34.15	34.70	42,549,968	-0.17(-0.48%)
May 23, 2006	35.39	35.63	34.75	34.86	34,377,436	-0.23(-0.64%)
May 22, 2006	34.61	35.45	34.38	35.09	39,511,748	+0.19(+0.55%)
May 19, 2006	34.58	35.24	34.35	34.90	46,220,604	+0.32(+0.94%)
May 18, 2006	34.78	35.22	34.56	34.58	33,098,232	-0.17(-0.48%)
May 17, 2006	35.48	35.64	34.60	34.74	46,623,676	-1.03(-2.87%)
May 16, 2006	35.86	36.20	35.53	35.77	27,423,654	-0.02(-0.06%)
May 15, 2006	35.51	36.07	35.42	35.79	33,800,280	-0.14(-0.39%)
May 12, 2006	36.64	36.66	35.83	35.93	33,255,166	-0.70(-1.92%)
May 11, 2006	37.01	37.10	36.52	36.64	31,222,122	-0.24(-0.66%)
May 10, 2006	36.66	36.92	36.37	36.88	26,568,658	-0.03(-0.09%)
May 09, 2006	36.72	37.05	36.62	36.91	24,303,330	+0.13(+0.36%)
May 08, 2006	36.72	37.00	36.47	36.78	28,718,968	-0.17(-0.45%)
May 05, 2006	36.89	36.98	36.49	36.95	24,523,142	+0.40(+1.09%)
May 04, 2006	36.82	37.18	36.31	36.55	40,163,216	-0.27(-0.72%)
May 03, 2006	37.29	37.39	36.49	36.82	39,712,336	-0.52(-1.39%)
May 02, 2006	36.84	37.39	36.84	37.33	32,848,280	+0.72(+1.97%)

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.