Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	36.89	36.94	36.27	36.68	6,327,186	-0.21(-0.56%)
Jul 28, 2006	36.24	36.90	35.91	36.89	8,336,947	+0.71(+1.96%)
Jul 27, 2006	37.77	38.07	36.13	36.18	11,583,291	-1.79(-4.71%)
Jul 26, 2006	36.95	38.03	36.63	37.97	8,140,300	+0.54(+1.43%)
Jul 25, 2006	36.95	37.64	36.24	37.43	6,610,982	+0.90(+2.47%)
Jul 24, 2006	36.21	36.68	35.46	36.53	8,992,389	+0.23(+0.63%)
Jul 21, 2006	37.66	37.76	36.20	36.30	11,252,707	-0.93(-2.50%)
Jul 20, 2006	38.09	38.74	37.10	37.23	7,625,919	-1.30(-3.38%)
Jul 19, 2006	37.64	38.79	37.59	38.54	8,108,178	+1.00(+2.67%)
Jul 18, 2006	37.97	38.46	37.02	37.53	9,111,103	-0.24(-0.64%)
Jul 17, 2006	38.44	38.95	37.60	37.78	8,311,947	-1.58(-4.00%)
Jul 14, 2006	39.17	39.60	38.89	39.35	7,033,605	+0.61(+1.57%)
Jul 13, 2006	39.59	39.85	38.59	38.74	8,905,658	-0.84(-2.13%)
Jul 12, 2006	40.10	40.45	39.39	39.59	9,745,875	-0.15(-0.38%)
Jul 11, 2006	39.17	40.19	39.08	39.74	9,115,293	+0.76(+1.95%)
Jul 10, 2006	38.71	39.27	38.42	38.98	5,335,434	+0.01(+0.02%)
Jul 07, 2006	39.38	39.63	38.86	38.97	7,054,554	-0.47(-1.18%)
Jul 06, 2006	39.45	39.72	39.02	39.44	7,457,624	-0.01(-0.02%)
Jul 05, 2006	39.99	39.99	38.93	39.44	10,286,094	-0.31(-0.77%)
Jul 03, 2006	39.00	39.75	39.00	39.75	7,771,309	+1.85(+4.89%)
Jun 30, 2006	38.16	38.43	37.77	37.90	9,309,426	+0.53(+1.42%)
Jun 29, 2006	35.55	37.59	35.52	37.37	12,834,818	+2.12(+6.01%)
Jun 28, 2006	35.53	35.71	34.80	35.25	6,295,203	-0.06(-0.16%)
Jun 27, 2006	36.17	36.62	35.21	35.31	8,059,575	-0.74(-2.05%)
Jun 26, 2006	36.05	36.12	35.66	36.04	4,907,225	+0.33(+0.92%)
Jun 23, 2006	35.22	35.94	35.10	35.71	6,446,459	+0.27(+0.75%)
Jun 22, 2006	36.05	36.06	35.44	35.45	8,214,601	-0.72(-2.00%)
Jun 21, 2006	35.38	36.47	35.38	36.17	9,341,409	+0.73(+2.06%)
Jun 20, 2006	35.26	35.94	35.13	35.44	8,058,318	+0.24(+0.69%)
Jun 19, 2006	35.59	35.97	34.94	35.20	10,241,681	-0.64(-1.80%)
Jun 16, 2006	35.99	36.12	35.59	35.84	9,564,731	-0.32(-0.89%)
Jun 15, 2006	35.56	36.34	35.49	36.17	11,114,998	+1.37(+3.95%)
Jun 14, 2006	34.34	35.62	34.23	34.79	14,640,390	+0.62(+1.82%)
Jun 13, 2006	34.12	34.92	33.90	34.17	17,443,442	-0.57(-1.65%)
Jun 12, 2006	35.44	35.97	34.69	34.74	8,714,737	-0.57(-1.60%)
Jun 09, 2006	36.02	36.38	35.16	35.31	9,816,684	-0.33(-0.92%)
Jun 08, 2006	35.66	35.79	34.32	35.64	15,373,764	-0.41(-1.13%)
Jun 07, 2006	36.24	37.17	36.02	36.04	12,493,619	-0.74(-2.02%)
Jun 06, 2006	37.20	37.35	36.54	36.79	11,682,033	-0.86(-2.28%)
Jun 05, 2006	38.77	39.24	37.53	37.65	10,816,118	-0.52(-1.35%)
Jun 02, 2006	37.58	38.33	37.23	38.16	10,535,254	+1.17(+3.15%)
Jun 01, 2006	36.52	37.25	35.90	37.00	12,861,493	-0.34(-0.92%)
May 31, 2006	37.43	37.87	36.92	37.34	9,419,620	+0.54(+1.46%)
May 30, 2006	37.88	38.22	36.77	36.80	9,290,012	-0.64(-1.72%)
May 26, 2006	37.41	37.71	37.01	37.45	8,573,817	+0.16(+0.42%)
May 25, 2006	36.27	37.29	35.68	37.29	10,711,370	+1.83(+5.15%)
May 24, 2006	36.03	36.39	34.65	35.46	16,050,435	-1.17(-3.20%)
May 23, 2006	36.87	37.91	36.48	36.64	14,288,019	+0.24(+0.65%)
May 22, 2006	35.67	36.52	34.98	36.40	15,994,290	-0.16(-0.45%)
May 19, 2006	36.49	36.67	35.33	36.57	15,580,048	+0.07(+0.20%)
May 18, 2006	37.42	37.76	36.41	36.49	10,079,112	-0.74(-2.00%)
May 17, 2006	38.52	39.02	37.03	37.24	15,776,834	-1.05(-2.75%)
May 16, 2006	39.27	39.44	37.74	38.29	12,544,876	-0.59(-1.53%)
May 15, 2006	38.76	39.47	38.31	38.89	15,514,825	-1.43(-3.55%)
May 12, 2006	41.66	42.07	40.00	40.32	14,430,336	-1.30(-3.13%)
May 11, 2006	42.38	42.75	41.53	41.62	16,242,194	-0.12(-0.29%)
May 10, 2006	41.35	42.07	41.16	41.74	12,916,800	+0.26(+0.64%)
May 09, 2006	41.00	41.69	40.41	41.48	10,846,984	+1.58(+3.95%)
May 08, 2006	40.17	40.27	39.22	39.90	6,912,516	-0.50(-1.24%)
May 05, 2006	40.56	40.78	39.77	40.40	9,655,931	-0.15(-0.37%)
May 04, 2006	40.33	40.78	39.82	40.55	10,067,101	+0.40(+1.00%)
May 03, 2006	41.55	41.71	39.38	40.15	16,683,950	-1.15(-2.77%)
May 02, 2006	41.54	42.12	39.97	41.30	13,533,416	-0.19(-0.47%)

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.