Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.08	41.12	40.96	41.07	5,578,149	-0.14(-0.35%)
Jul 28, 2006	40.78	41.22	40.75	41.22	4,861,841	+0.81(+2.00%)
Jul 27, 2006	40.75	40.83	40.24	40.41	6,725,076	+0.25(+0.62%)
Jul 26, 2006	39.83	40.26	39.71	40.16	4,888,645	+0.28(+0.70%)
Jul 25, 2006	39.91	40.08	39.64	39.88	7,219,253	-0.01(-0.03%)
Jul 24, 2006	39.36	39.91	39.33	39.89	4,855,903	+0.71(+1.81%)
Jul 21, 2006	39.42	39.47	39.13	39.18	5,845,220	+0.00(+0.00%)
Jul 20, 2006	39.54	39.68	39.13	39.18	4,244,401	-0.21(-0.54%)
Jul 19, 2006	39.56	39.56	38.25	39.39	8,334,241	+0.95(+2.46%)
Jul 18, 2006	38.50	38.56	37.96	38.44	5,873,949	-0.06(-0.16%)
Jul 17, 2006	38.40	38.63	38.36	38.50	4,656,884	-0.55(-1.40%)
Jul 14, 2006	39.18	39.25	38.32	39.05	5,707,030	-0.34(-0.85%)
Jul 13, 2006	39.72	39.81	39.31	39.39	6,715,125	-0.70(-1.76%)
Jul 12, 2006	40.36	40.42	39.97	40.09	5,063,428	-0.77(-1.88%)
Jul 11, 2006	40.59	40.90	40.31	40.86	6,740,003	+0.11(+0.28%)
Jul 10, 2006	40.75	40.87	40.62	40.75	6,351,755	+0.34(+0.83%)
Jul 07, 2006	40.77	40.87	40.41	40.41	5,015,278	-0.19(-0.46%)
Jul 06, 2006	40.43	40.68	40.41	40.60	7,038,692	+0.42(+1.05%)
Jul 05, 2006	40.44	40.47	40.00	40.17	10,253,491	-0.78(-1.90%)
Jul 03, 2006	40.81	41.06	40.72	40.95	14,709,109	+0.21(+0.52%)
Jun 30, 2006	40.67	40.75	40.45	40.74	9,481,008	+0.50(+1.25%)
Jun 29, 2006	39.13	40.28	39.13	40.24	12,423,921	+1.43(+3.69%)
Jun 28, 2006	38.69	38.85	38.51	38.80	7,949,043	+0.44(+1.14%)
Jun 27, 2006	39.05	39.07	38.35	38.37	6,615,295	-0.72(-1.85%)
Jun 26, 2006	38.93	39.10	38.78	39.09	3,278,998	+0.31(+0.79%)
Jun 23, 2006	38.67	39.02	38.62	38.79	4,025,640	-0.11(-0.29%)
Jun 22, 2006	39.03	39.66	38.74	38.90	7,496,114	-0.21(-0.53%)
Jun 21, 2006	38.63	39.30	38.60	39.10	5,037,427	+0.50(+1.29%)
Jun 20, 2006	38.54	38.82	38.38	38.60	6,345,175	+0.23(+0.60%)
Jun 19, 2006	38.75	38.88	38.29	38.37	6,995,999	-0.19(-0.50%)
Jun 16, 2006	38.72	38.78	38.47	38.57	7,400,296	-0.31(-0.80%)
Jun 15, 2006	38.32	39.00	38.22	38.88	10,200,847	+1.30(+3.45%)
Jun 14, 2006	37.64	37.84	37.29	37.58	8,879,778	+0.45(+1.21%)
Jun 13, 2006	37.57	37.85	37.01	37.13	9,841,971	-1.11(-2.90%)
Jun 12, 2006	38.82	38.92	38.20	38.24	4,853,977	-0.33(-0.86%)
Jun 09, 2006	38.97	39.08	38.53	38.57	7,963,648	-0.04(-0.11%)
Jun 08, 2006	38.66	38.72	38.06	38.62	19,545,752	-0.87(-2.21%)
Jun 07, 2006	39.84	40.12	39.49	39.49	6,247,110	-0.55(-1.37%)
Jun 06, 2006	40.22	40.26	39.69	40.04	7,373,814	-0.49(-1.21%)
Jun 05, 2006	41.28	41.28	40.45	40.53	5,697,239	-0.90(-2.17%)
Jun 02, 2006	41.52	41.61	41.15	41.43	6,865,834	+0.40(+0.97%)
Jun 01, 2006	40.34	41.03	40.17	41.03	6,598,442	+0.26(+0.64%)
May 31, 2006	40.70	40.84	40.48	40.77	9,103,032	+0.30(+0.74%)
May 30, 2006	40.81	40.94	40.37	40.47	4,707,601	-0.62(-1.52%)
May 26, 2006	41.09	41.13	40.72	41.09	9,127,910	+0.33(+0.81%)
May 25, 2006	40.48	40.76	40.32	40.76	8,352,377	+0.54(+1.35%)
May 24, 2006	40.29	40.36	39.72	40.22	7,084,434	-0.02(-0.06%)
May 23, 2006	40.57	40.99	40.24	40.24	8,158,815	+0.01(+0.03%)
May 22, 2006	40.09	40.44	39.83	40.23	9,189,060	-0.90(-2.20%)
May 19, 2006	40.90	41.18	40.65	41.13	5,959,174	+0.21(+0.50%)
May 18, 2006	41.27	41.57	40.83	40.93	8,370,514	-0.12(-0.30%)
May 17, 2006	42.12	42.21	40.88	41.05	8,019,984	-1.35(-3.19%)
May 16, 2006	42.54	42.60	42.17	42.41	4,313,415	-0.06(-0.15%)
May 15, 2006	42.29	42.61	42.14	42.47	9,544,887	-0.37(-0.86%)
May 12, 2006	43.25	43.37	42.75	42.84	9,525,948	-0.56(-1.29%)
May 11, 2006	43.82	43.86	43.28	43.40	10,512,536	-0.44(-1.01%)
May 10, 2006	43.83	44.02	43.70	43.84	6,548,527	-0.14(-0.31%)
May 09, 2006	43.81	44.01	43.76	43.98	6,014,225	+0.26(+0.60%)
May 08, 2006	43.86	43.86	43.63	43.71	5,317,980	-0.04(-0.09%)
May 05, 2006	43.40	43.76	43.12	43.75	5,464,355	+0.66(+1.53%)
May 04, 2006	42.76	43.14	42.71	43.09	4,808,716	+0.33(+0.77%)
May 03, 2006	42.85	42.88	40.97	42.76	7,375,900	-0.26(-0.59%)
May 02, 2006	42.88	43.02	42.80	43.02	9,704,423	+0.65(+1.53%)

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.