Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	36.83	36.99	36.61	36.69	11,592,696	-0.40(-1.07%)
Jul 28, 2006	37.13	37.37	36.99	37.09	9,015,844	+0.24(+0.66%)
Jul 27, 2006	37.12	37.21	36.83	36.85	8,538,915	-0.15(-0.41%)
Jul 26, 2006	36.99	37.07	36.77	37.00	11,063,235	-0.14(-0.37%)
Jul 25, 2006	36.96	37.38	36.71	37.14	10,263,913	-0.01(-0.03%)
Jul 24, 2006	36.79	37.21	36.66	37.15	6,865,072	+0.54(+1.48%)
Jul 21, 2006	37.12	37.20	36.51	36.61	12,274,547	-0.35(-0.95%)
Jul 20, 2006	36.83	37.21	36.68	36.96	8,809,083	-0.02(-0.05%)
Jul 19, 2006	36.43	37.12	36.24	36.98	12,158,455	+0.54(+1.49%)
Jul 18, 2006	36.34	36.51	36.11	36.44	10,909,313	-0.01(-0.02%)
Jul 17, 2006	36.32	36.67	36.27	36.45	9,445,600	+0.10(+0.29%)
Jul 14, 2006	36.75	36.80	36.07	36.34	13,721,414	-0.57(-1.56%)
Jul 13, 2006	36.96	37.08	36.83	36.92	14,104,764	-0.05(-0.12%)
Jul 12, 2006	37.38	37.43	36.90	36.96	10,812,978	-0.42(-1.12%)
Jul 11, 2006	37.07	37.44	37.07	37.38	9,348,652	+0.18(+0.47%)
Jul 10, 2006	36.84	37.30	36.84	37.20	10,378,780	+0.31(+0.85%)
Jul 07, 2006	36.86	37.05	36.73	36.89	10,467,611	+0.03(+0.09%)
Jul 06, 2006	36.54	37.05	36.52	36.86	11,050,830	+0.34(+0.93%)
Jul 05, 2006	36.37	36.66	36.34	36.52	14,007,816	-0.24(-0.66%)
Jul 03, 2006	36.58	36.83	36.58	36.76	7,034,309	+0.46(+1.26%)
Jun 30, 2006	37.22	37.34	36.30	36.30	32,398,654	-0.91(-2.44%)
Jun 29, 2006	36.72	37.22	36.45	37.21	15,661,136	+0.80(+2.19%)
Jun 28, 2006	36.40	36.58	36.24	36.41	9,936,619	+0.01(+0.04%)
Jun 27, 2006	36.07	36.56	36.04	36.40	11,236,149	-0.16(-0.43%)
Jun 26, 2006	36.39	36.56	36.08	36.56	8,591,601	+0.17(+0.47%)
Jun 23, 2006	36.28	36.67	36.24	36.39	10,594,424	-0.08(-0.21%)
Jun 22, 2006	36.32	36.51	36.25	36.47	9,385,410	+0.02(+0.05%)
Jun 21, 2006	36.25	36.69	36.21	36.45	13,326,577	+0.16(+0.43%)
Jun 20, 2006	36.06	36.46	35.82	36.29	17,427,026	+0.46(+1.29%)
Jun 19, 2006	36.55	36.56	35.72	35.83	17,211,842	-0.10(-0.27%)
Jun 16, 2006	35.84	36.04	35.80	35.92	16,524,171	+0.09(+0.26%)
Jun 15, 2006	35.89	35.97	35.24	35.83	13,091,789	+0.03(+0.09%)
Jun 14, 2006	35.26	35.87	35.12	35.80	13,412,038	+0.46(+1.29%)
Jun 13, 2006	35.47	36.07	35.32	35.34	15,977,710	-0.12(-0.33%)
Jun 12, 2006	35.63	35.86	35.36	35.46	9,073,277	-0.09(-0.26%)
Jun 09, 2006	35.60	35.91	35.33	35.55	11,829,322	-0.19(-0.53%)
Jun 08, 2006	34.93	35.98	34.80	35.74	23,098,094	+0.98(+2.82%)
Jun 07, 2006	35.00	35.34	34.71	34.76	12,925,767	-0.08(-0.24%)
Jun 06, 2006	34.68	34.93	34.44	34.85	14,073,979	+0.12(+0.36%)
Jun 05, 2006	35.13	35.28	34.65	34.72	12,169,482	-0.50(-1.43%)
Jun 02, 2006	35.50	35.62	35.13	35.23	13,137,123	-0.35(-0.97%)
Jun 01, 2006	35.49	35.59	35.28	35.57	10,630,875	+0.15(+0.42%)
May 31, 2006	35.64	35.71	35.26	35.42	17,803,026	-0.08(-0.24%)
May 30, 2006	35.77	35.92	35.47	35.51	10,676,516	-0.49(-1.36%)
May 26, 2006	36.04	36.11	35.72	36.00	9,867,239	-0.08(-0.24%)
May 25, 2006	36.00	36.09	35.82	36.08	12,379,000	+0.29(+0.80%)
May 24, 2006	35.62	36.00	35.38	35.79	15,364,932	+0.22(+0.61%)
May 23, 2006	35.46	35.90	35.30	35.58	14,570,052	+0.14(+0.39%)
May 22, 2006	35.23	35.58	35.23	35.44	14,102,926	+0.08(+0.24%)
May 19, 2006	35.90	35.91	35.09	35.36	24,912,840	-0.48(-1.35%)
May 18, 2006	36.04	36.26	35.83	35.84	12,453,127	-0.29(-0.80%)
May 17, 2006	36.28	36.51	36.07	36.13	15,439,826	-0.46(-1.27%)
May 16, 2006	36.30	36.73	36.25	36.59	17,594,732	+0.31(+0.85%)
May 15, 2006	35.71	36.37	35.29	36.28	17,661,050	+0.37(+1.02%)
May 12, 2006	36.43	36.45	35.92	35.92	21,272,012	-0.42(-1.15%)
May 11, 2006	36.99	36.99	36.24	36.34	18,959,202	-0.45(-1.22%)
May 10, 2006	37.01	37.05	36.73	36.79	14,729,794	-0.10(-0.28%)
May 09, 2006	36.80	37.00	36.67	36.89	17,551,542	+0.10(+0.28%)
May 08, 2006	36.57	36.96	36.19	36.79	22,442,432	+0.40(+1.09%)
May 05, 2006	36.72	36.72	36.34	36.39	20,534,260	-0.08(-0.23%)
May 04, 2006	36.71	37.01	36.30	36.47	23,620,508	-0.23(-0.64%)
May 03, 2006	36.73	36.88	36.03	36.71	44,047,712	-1.23(-3.25%)
May 02, 2006	37.65	38.09	37.50	37.94	13,001,886	+0.15(+0.40%)

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.