Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.70	37.76	37.07	37.49	6,190,359	-0.21(-0.56%)
Jul 28, 2006	37.05	37.72	36.70	37.70	8,156,659	+0.72(+1.96%)
Jul 27, 2006	38.60	38.91	36.93	36.98	11,332,800	-1.83(-4.71%)
Jul 26, 2006	37.76	38.87	37.44	38.81	7,964,265	+0.55(+1.43%)
Jul 25, 2006	37.76	38.47	37.05	38.26	6,468,019	+0.92(+2.47%)
Jul 24, 2006	37.01	37.49	36.25	37.34	8,797,927	+0.23(+0.63%)
Jul 21, 2006	38.49	38.60	37.00	37.10	11,009,365	-0.95(-2.50%)
Jul 20, 2006	38.93	39.60	37.92	38.06	7,461,007	-1.33(-3.38%)
Jul 19, 2006	38.47	39.64	38.42	39.39	7,932,837	+1.02(+2.67%)
Jul 18, 2006	38.81	39.31	37.84	38.36	8,914,074	-0.25(-0.64%)
Jul 17, 2006	39.29	39.81	38.44	38.61	8,132,200	-1.61(-4.00%)
Jul 14, 2006	40.03	40.47	39.75	40.22	6,881,502	+0.62(+1.57%)
Jul 13, 2006	40.46	40.73	39.44	39.60	8,713,071	-0.86(-2.13%)
Jul 12, 2006	40.98	41.35	40.27	40.46	9,535,119	-0.15(-0.38%)
Jul 11, 2006	40.04	41.08	39.94	40.62	8,918,173	+0.78(+1.95%)
Jul 10, 2006	39.56	40.13	39.27	39.84	5,220,054	+0.01(+0.02%)
Jul 07, 2006	40.25	40.51	39.72	39.83	6,901,998	-0.48(-1.18%)
Jul 06, 2006	40.32	40.60	39.88	40.31	7,296,352	-0.01(-0.02%)
Jul 05, 2006	40.87	40.87	39.79	40.32	10,063,655	-0.31(-0.77%)
Jul 03, 2006	39.86	40.63	39.86	40.63	7,603,253	+1.90(+4.89%)
Jun 30, 2006	39.00	39.28	38.60	38.74	9,108,108	+0.54(+1.42%)
Jun 29, 2006	36.34	38.42	36.31	38.19	12,557,262	+2.17(+6.01%)
Jun 28, 2006	36.31	36.50	35.57	36.03	6,159,068	-0.06(-0.16%)
Jun 27, 2006	36.97	37.43	35.99	36.09	7,885,285	-0.75(-2.05%)
Jun 26, 2006	36.85	36.92	36.45	36.84	4,801,105	+0.34(+0.92%)
Jun 23, 2006	36.00	36.74	35.87	36.50	6,307,053	+0.27(+0.75%)
Jun 22, 2006	36.85	36.85	36.23	36.23	8,036,959	-0.74(-2.00%)
Jun 21, 2006	36.17	37.28	36.17	36.97	9,139,399	+0.75(+2.06%)
Jun 20, 2006	36.04	36.74	35.90	36.23	7,884,055	+0.25(+0.69%)
Jun 19, 2006	36.37	36.77	35.71	35.98	10,020,203	-0.66(-1.80%)
Jun 16, 2006	36.78	36.92	36.38	36.64	9,357,892	-0.33(-0.89%)
Jun 15, 2006	36.34	37.15	36.27	36.96	10,874,635	+1.41(+3.95%)
Jun 14, 2006	35.10	36.41	34.99	35.56	14,323,789	+0.64(+1.82%)
Jun 13, 2006	34.87	35.69	34.64	34.92	17,066,224	-0.59(-1.65%)
Jun 12, 2006	36.22	36.77	35.46	35.51	8,526,280	-0.58(-1.60%)
Jun 09, 2006	36.81	37.18	35.93	36.09	9,604,397	-0.34(-0.92%)
Jun 08, 2006	36.45	36.58	35.08	36.42	15,041,304	-0.42(-1.13%)
Jun 07, 2006	37.05	38.00	36.82	36.84	12,223,442	-0.76(-2.02%)
Jun 06, 2006	38.02	38.18	37.35	37.60	11,429,407	-0.88(-2.28%)
Jun 05, 2006	39.63	40.10	38.36	38.48	10,582,217	-0.53(-1.35%)
Jun 02, 2006	38.41	39.18	38.05	39.01	10,307,427	+1.19(+3.15%)
Jun 01, 2006	37.33	38.07	36.69	37.81	12,583,361	-0.35(-0.92%)
May 31, 2006	38.26	38.71	37.73	38.16	9,215,919	+0.55(+1.46%)
May 30, 2006	38.71	39.06	37.58	37.62	9,089,114	-0.66(-1.72%)
May 26, 2006	38.24	38.55	37.83	38.27	8,388,406	+0.16(+0.42%)
May 25, 2006	37.07	38.11	36.47	38.11	10,479,735	+1.87(+5.15%)
May 24, 2006	36.83	37.20	35.41	36.25	15,703,342	-1.20(-3.20%)
May 23, 2006	37.68	38.74	37.29	37.45	13,979,038	+0.24(+0.65%)
May 22, 2006	36.46	37.32	35.75	37.21	15,648,411	-0.17(-0.45%)
May 19, 2006	37.29	37.48	36.11	37.37	15,243,127	+0.07(+0.20%)
May 18, 2006	38.25	38.59	37.21	37.30	9,861,150	-0.76(-2.00%)
May 17, 2006	39.37	39.88	37.85	38.06	15,435,657	-1.08(-2.75%)
May 16, 2006	40.13	40.32	38.57	39.14	12,273,590	-0.61(-1.53%)
May 15, 2006	39.61	40.35	39.15	39.75	15,179,314	-1.46(-3.55%)
May 12, 2006	42.59	43.00	40.89	41.21	14,118,277	-1.33(-3.13%)
May 11, 2006	43.32	43.69	42.45	42.54	15,890,953	-0.12(-0.29%)
May 10, 2006	42.26	43.00	42.07	42.67	12,637,472	+0.27(+0.64%)
May 09, 2006	41.90	42.61	41.30	42.40	10,612,416	+1.61(+3.95%)
May 08, 2006	41.06	41.16	40.09	40.78	6,763,032	-0.51(-1.24%)
May 05, 2006	41.46	41.68	40.65	41.30	9,447,120	-0.15(-0.37%)
May 04, 2006	41.22	41.68	40.70	41.45	9,849,399	+0.41(+1.00%)
May 03, 2006	42.47	42.63	40.25	41.04	16,323,157	-1.17(-2.77%)
May 02, 2006	42.45	43.05	40.85	42.21	13,240,753	-0.20(-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.