Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.73	41.74	41.37	41.64	13,526,440	-0.10(-0.25%)
Jul 28, 2006	41.34	41.94	41.34	41.74	14,905,568	+0.52(+1.25%)
Jul 27, 2006	41.44	41.57	41.19	41.23	16,159,084	+0.02(+0.06%)
Jul 26, 2006	40.91	41.37	40.88	41.20	17,625,458	+0.15(+0.35%)
Jul 25, 2006	40.87	41.28	40.85	41.06	18,808,558	+0.19(+0.47%)
Jul 24, 2006	40.52	40.97	40.52	40.86	16,209,700	+0.35(+0.86%)
Jul 21, 2006	40.28	40.61	40.22	40.52	24,294,130	+0.40(+0.99%)
Jul 20, 2006	40.27	40.46	40.08	40.12	19,535,248	-0.24(-0.60%)
Jul 19, 2006	39.58	40.39	39.47	40.36	29,920,288	+1.22(+3.12%)
Jul 18, 2006	38.92	39.25	38.62	39.14	11,680,755	+0.18(+0.46%)
Jul 17, 2006	38.88	39.16	38.68	38.96	12,913,481	-0.07(-0.19%)
Jul 14, 2006	38.79	39.19	38.45	39.04	13,134,260	+0.27(+0.69%)
Jul 13, 2006	39.25	39.41	38.71	38.77	14,989,969	-0.48(-1.21%)
Jul 12, 2006	39.74	39.76	39.19	39.25	9,872,692	-0.47(-1.18%)
Jul 11, 2006	39.57	39.79	39.32	39.72	14,166,997	+0.01(+0.02%)
Jul 10, 2006	39.69	39.81	39.63	39.71	9,061,230	+0.27(+0.70%)
Jul 07, 2006	39.51	39.77	39.31	39.43	9,385,221	-0.21(-0.53%)
Jul 06, 2006	39.49	39.84	39.42	39.64	9,471,602	+0.15(+0.39%)
Jul 05, 2006	39.19	39.68	39.04	39.49	14,924,255	+0.05(+0.12%)
Jul 03, 2006	38.94	39.62	38.93	39.44	8,242,589	+0.57(+1.48%)
Jun 30, 2006	39.43	39.44	38.79	38.87	17,838,812	-0.40(-1.03%)
Jun 29, 2006	38.55	39.35	38.44	39.27	19,768,404	+0.77(+1.99%)
Jun 28, 2006	38.30	38.64	38.30	38.50	15,491,548	+0.28(+0.74%)
Jun 27, 2006	38.35	38.54	38.21	38.22	12,534,790	-0.13(-0.34%)
Jun 26, 2006	38.26	38.41	38.11	38.35	10,964,460	+0.04(+0.11%)
Jun 23, 2006	38.30	38.57	38.08	38.31	15,343,785	-0.11(-0.27%)
Jun 22, 2006	38.23	38.54	38.08	38.41	12,708,171	+0.19(+0.49%)
Jun 21, 2006	38.00	38.44	38.00	38.23	14,963,733	+0.19(+0.49%)
Jun 20, 2006	37.99	38.35	37.98	38.04	16,033,225	-0.05(-0.13%)
Jun 19, 2006	38.73	38.73	38.02	38.09	12,566,719	-0.23(-0.59%)
Jun 16, 2006	38.54	38.70	38.32	38.32	26,468,014	-0.40(-1.02%)
Jun 15, 2006	37.87	38.84	37.82	38.71	26,823,810	+1.03(+2.72%)
Jun 14, 2006	37.96	38.19	37.06	37.69	25,875,102	-0.35(-0.91%)
Jun 13, 2006	38.91	39.31	37.78	38.03	28,379,660	-1.08(-2.77%)
Jun 12, 2006	39.43	39.60	39.07	39.12	11,844,483	-0.31(-0.78%)
Jun 09, 2006	39.47	39.76	39.30	39.42	14,461,163	-0.19(-0.49%)
Jun 08, 2006	39.32	39.76	39.21	39.62	19,047,158	+0.15(+0.37%)
Jun 07, 2006	39.19	39.79	39.04	39.47	15,444,893	+0.26(+0.66%)
Jun 06, 2006	39.43	39.66	38.81	39.21	19,573,984	-0.17(-0.43%)
Jun 05, 2006	39.76	39.98	39.32	39.38	13,304,052	-0.42(-1.06%)
Jun 02, 2006	39.77	39.94	39.53	39.80	16,574,159	+0.45(+1.15%)
Jun 01, 2006	39.11	39.38	39.06	39.35	17,558,754	+0.24(+0.62%)
May 31, 2006	39.07	39.25	38.71	39.11	19,202,224	-0.24(-0.62%)
May 30, 2006	39.74	39.78	39.31	39.35	18,311,804	-0.55(-1.38%)
May 26, 2006	39.72	40.09	39.48	39.90	18,999,884	+0.38(+0.96%)
May 25, 2006	39.39	39.65	39.13	39.52	17,166,328	+0.35(+0.89%)
May 24, 2006	38.95	39.36	38.79	39.17	21,103,598	+0.20(+0.52%)
May 23, 2006	39.39	39.51	38.93	38.97	15,593,523	-0.02(-0.06%)
May 22, 2006	39.00	39.38	38.88	39.00	20,002,052	-0.01(-0.02%)
May 19, 2006	39.07	39.73	38.79	39.00	19,507,898	+0.12(+0.31%)
May 18, 2006	39.31	39.63	38.86	38.88	16,292,739	-0.36(-0.91%)
May 17, 2006	39.84	39.84	39.03	39.24	25,540,592	-0.87(-2.18%)
May 16, 2006	40.10	40.24	39.91	40.11	10,055,603	+0.07(+0.18%)
May 15, 2006	39.59	40.22	39.27	40.04	16,542,725	+0.28(+0.71%)
May 12, 2006	40.15	40.28	39.70	39.76	18,850,634	-0.40(-0.99%)
May 11, 2006	40.64	40.64	39.95	40.15	13,894,859	-0.39(-0.96%)
May 10, 2006	40.56	40.76	40.19	40.54	14,717,583	-0.02(-0.04%)
May 09, 2006	40.49	40.69	40.43	40.56	12,800,863	+0.06(+0.16%)
May 08, 2006	40.56	40.66	40.40	40.49	13,269,153	-0.29(-0.71%)
May 05, 2006	40.40	40.81	40.36	40.78	24,009,740	+0.43(+1.06%)
May 04, 2006	40.04	40.36	40.02	40.35	19,631,282	+0.52(+1.30%)
May 03, 2006	39.81	40.08	39.77	39.84	17,010,396	-0.13(-0.32%)
May 02, 2006	39.80	40.13	39.80	39.97	23,795,396	+0.23(+0.57%)

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.