Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.10	41.13	40.97	41.08	5,576,669	-0.14(-0.35%)
Jul 28, 2006	40.79	41.23	40.76	41.23	4,860,551	+0.81(+2.00%)
Jul 27, 2006	40.76	40.84	40.25	40.42	6,723,292	+0.25(+0.62%)
Jul 26, 2006	39.84	40.27	39.72	40.17	4,887,348	+0.28(+0.70%)
Jul 25, 2006	39.92	40.09	39.65	39.89	7,217,338	-0.01(-0.03%)
Jul 24, 2006	39.38	39.92	39.34	39.90	4,854,614	+0.71(+1.81%)
Jul 21, 2006	39.43	39.48	39.14	39.19	5,843,669	+0.00(+0.00%)
Jul 20, 2006	39.55	39.69	39.14	39.19	4,243,275	-0.21(-0.54%)
Jul 19, 2006	39.57	39.57	38.26	39.40	8,332,030	+0.95(+2.46%)
Jul 18, 2006	38.52	38.57	37.97	38.45	5,872,391	-0.06(-0.16%)
Jul 17, 2006	38.41	38.64	38.37	38.52	4,655,648	-0.55(-1.40%)
Jul 14, 2006	39.19	39.26	38.33	39.06	5,705,516	-0.34(-0.85%)
Jul 13, 2006	39.73	39.82	39.33	39.40	6,713,344	-0.70(-1.76%)
Jul 12, 2006	40.37	40.43	39.98	40.10	5,062,085	-0.77(-1.88%)
Jul 11, 2006	40.60	40.91	40.32	40.87	6,738,214	+0.11(+0.28%)
Jul 10, 2006	40.76	40.88	40.63	40.76	6,350,070	+0.34(+0.83%)
Jul 07, 2006	40.78	40.88	40.42	40.42	5,013,948	-0.19(-0.46%)
Jul 06, 2006	40.44	40.69	40.42	40.61	7,036,824	+0.42(+1.05%)
Jul 05, 2006	40.45	40.48	40.01	40.19	10,250,770	-0.78(-1.90%)
Jul 03, 2006	40.82	41.07	40.73	40.96	14,705,206	+0.21(+0.52%)
Jun 30, 2006	40.68	40.76	40.47	40.75	9,478,493	+0.50(+1.25%)
Jun 29, 2006	39.14	40.29	39.14	40.25	12,420,625	+1.43(+3.69%)
Jun 28, 2006	38.70	38.86	38.52	38.81	7,946,934	+0.44(+1.14%)
Jun 27, 2006	39.06	39.08	38.36	38.38	6,613,540	-0.72(-1.85%)
Jun 26, 2006	38.94	39.11	38.79	39.10	3,278,128	+0.31(+0.79%)
Jun 23, 2006	38.68	39.03	38.63	38.80	4,024,572	-0.11(-0.29%)
Jun 22, 2006	39.04	39.67	38.75	38.91	7,494,126	-0.21(-0.53%)
Jun 21, 2006	38.64	39.31	38.61	39.11	5,036,091	+0.50(+1.29%)
Jun 20, 2006	38.55	38.83	38.39	38.61	6,343,491	+0.23(+0.60%)
Jun 19, 2006	38.76	38.89	38.30	38.38	6,994,143	-0.19(-0.50%)
Jun 16, 2006	38.73	38.79	38.48	38.58	7,398,333	-0.31(-0.80%)
Jun 15, 2006	38.33	39.01	38.23	38.89	10,198,141	+1.30(+3.45%)
Jun 14, 2006	37.65	37.85	37.30	37.59	8,877,422	+0.45(+1.21%)
Jun 13, 2006	37.58	37.86	37.02	37.14	9,839,360	-1.11(-2.90%)
Jun 12, 2006	38.83	38.93	38.21	38.25	4,852,689	-0.33(-0.86%)
Jun 09, 2006	38.98	39.09	38.54	38.58	7,961,536	-0.04(-0.11%)
Jun 08, 2006	38.67	38.73	38.07	38.63	19,540,566	-0.87(-2.21%)
Jun 07, 2006	39.85	40.14	39.50	39.50	6,245,452	-0.55(-1.37%)
Jun 06, 2006	40.23	40.27	39.70	40.05	7,371,858	-0.49(-1.21%)
Jun 05, 2006	41.29	41.29	40.47	40.54	5,695,728	-0.90(-2.17%)
Jun 02, 2006	41.53	41.62	41.16	41.44	6,864,012	+0.40(+0.97%)
Jun 01, 2006	40.35	41.04	40.18	41.04	6,596,692	+0.26(+0.64%)
May 31, 2006	40.72	40.85	40.49	40.78	9,100,617	+0.30(+0.74%)
May 30, 2006	40.82	40.95	40.38	40.48	4,706,352	-0.62(-1.52%)
May 26, 2006	41.10	41.15	40.73	41.10	9,125,488	+0.33(+0.81%)
May 25, 2006	40.49	40.77	40.33	40.77	8,350,162	+0.54(+1.35%)
May 24, 2006	40.30	40.37	39.73	40.23	7,082,554	-0.02(-0.06%)
May 23, 2006	40.58	41.00	40.25	40.25	8,156,651	+0.01(+0.03%)
May 22, 2006	40.10	40.45	39.84	40.24	9,186,622	-0.90(-2.20%)
May 19, 2006	40.91	41.19	40.66	41.15	5,957,593	+0.21(+0.50%)
May 18, 2006	41.28	41.58	40.84	40.94	8,368,293	-0.12(-0.30%)
May 17, 2006	42.14	42.22	40.90	41.06	8,017,856	-1.35(-3.19%)
May 16, 2006	42.55	42.61	42.18	42.42	4,312,271	-0.06(-0.15%)
May 15, 2006	42.30	42.62	42.15	42.48	9,542,354	-0.37(-0.86%)
May 12, 2006	43.26	43.38	42.76	42.85	9,523,421	-0.56(-1.29%)
May 11, 2006	43.83	43.87	43.29	43.41	10,509,747	-0.44(-1.01%)
May 10, 2006	43.84	44.03	43.71	43.85	6,546,790	-0.14(-0.31%)
May 09, 2006	43.82	44.02	43.77	43.99	6,012,630	+0.26(+0.60%)
May 08, 2006	43.87	43.87	43.64	43.73	5,316,569	-0.04(-0.09%)
May 05, 2006	43.41	43.78	43.13	43.76	5,462,905	+0.66(+1.53%)
May 04, 2006	42.77	43.15	42.72	43.10	4,807,440	+0.33(+0.77%)
May 03, 2006	42.87	42.89	40.98	42.77	7,373,944	-0.26(-0.59%)
May 02, 2006	42.89	43.03	42.81	43.03	9,701,848	+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.