Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.10	41.14	40.98	41.09	5,576,313	-0.14(-0.35%)
Jul 28, 2006	40.79	41.23	40.77	41.23	4,860,241	+0.81(+2.00%)
Jul 27, 2006	40.77	40.84	40.25	40.42	6,722,863	+0.25(+0.62%)
Jul 26, 2006	39.84	40.27	39.73	40.17	4,887,036	+0.28(+0.70%)
Jul 25, 2006	39.93	40.09	39.65	39.89	7,216,878	-0.01(-0.03%)
Jul 24, 2006	39.38	39.93	39.35	39.90	4,854,305	+0.71(+1.81%)
Jul 21, 2006	39.43	39.48	39.14	39.19	5,843,296	+0.00(+0.00%)
Jul 20, 2006	39.55	39.69	39.14	39.19	4,243,004	-0.21(-0.54%)
Jul 19, 2006	39.57	39.57	38.26	39.40	8,331,498	+0.95(+2.46%)
Jul 18, 2006	38.52	38.57	37.98	38.46	5,872,016	-0.06(-0.16%)
Jul 17, 2006	38.41	38.64	38.37	38.52	4,655,351	-0.55(-1.40%)
Jul 14, 2006	39.19	39.27	38.33	39.07	5,705,152	-0.34(-0.85%)
Jul 13, 2006	39.73	39.83	39.33	39.40	6,712,915	-0.70(-1.76%)
Jul 12, 2006	40.37	40.44	39.98	40.11	5,061,762	-0.77(-1.88%)
Jul 11, 2006	40.61	40.92	40.33	40.87	6,737,785	+0.11(+0.28%)
Jul 10, 2006	40.76	40.88	40.63	40.76	6,349,665	+0.34(+0.83%)
Jul 07, 2006	40.79	40.88	40.42	40.42	5,013,628	-0.19(-0.46%)
Jul 06, 2006	40.44	40.69	40.42	40.61	7,036,375	+0.42(+1.05%)
Jul 05, 2006	40.45	40.48	40.01	40.19	10,250,116	-0.78(-1.90%)
Jul 03, 2006	40.82	41.07	40.74	40.97	14,704,268	+0.21(+0.52%)
Jun 30, 2006	40.69	40.77	40.47	40.76	9,477,888	+0.50(+1.25%)
Jun 29, 2006	39.15	40.29	39.15	40.25	12,419,833	+1.43(+3.69%)
Jun 28, 2006	38.70	38.86	38.52	38.82	7,946,427	+0.44(+1.14%)
Jun 27, 2006	39.07	39.08	38.36	38.38	6,613,118	-0.72(-1.85%)
Jun 26, 2006	38.94	39.12	38.79	39.10	3,277,919	+0.31(+0.79%)
Jun 23, 2006	38.69	39.03	38.63	38.80	4,024,316	-0.11(-0.29%)
Jun 22, 2006	39.04	39.67	38.75	38.91	7,493,648	-0.21(-0.53%)
Jun 21, 2006	38.64	39.31	38.62	39.12	5,035,770	+0.50(+1.29%)
Jun 20, 2006	38.55	38.83	38.39	38.62	6,343,087	+0.23(+0.60%)
Jun 19, 2006	38.76	38.89	38.30	38.39	6,993,697	-0.19(-0.50%)
Jun 16, 2006	38.73	38.79	38.48	38.58	7,397,861	-0.31(-0.80%)
Jun 15, 2006	38.34	39.01	38.24	38.89	10,197,490	+1.30(+3.45%)
Jun 14, 2006	37.65	37.85	37.30	37.60	8,876,856	+0.45(+1.21%)
Jun 13, 2006	37.58	37.86	37.02	37.15	9,838,732	-1.11(-2.90%)
Jun 12, 2006	38.83	38.94	38.21	38.26	4,852,379	-0.33(-0.86%)
Jun 09, 2006	38.98	39.09	38.54	38.59	7,961,028	-0.04(-0.11%)
Jun 08, 2006	38.67	38.74	38.08	38.63	19,539,320	-0.87(-2.21%)
Jun 07, 2006	39.86	40.14	39.50	39.50	6,245,054	-0.55(-1.37%)
Jun 06, 2006	40.23	40.27	39.70	40.05	7,371,387	-0.49(-1.21%)
Jun 05, 2006	41.29	41.30	40.47	40.54	5,695,365	-0.90(-2.17%)
Jun 02, 2006	41.53	41.62	41.17	41.44	6,863,575	+0.40(+0.97%)
Jun 01, 2006	40.36	41.04	40.18	41.04	6,596,271	+0.26(+0.64%)
May 31, 2006	40.72	40.85	40.49	40.78	9,100,037	+0.30(+0.74%)
May 30, 2006	40.82	40.95	40.39	40.48	4,706,052	-0.62(-1.52%)
May 26, 2006	41.10	41.15	40.73	41.10	9,124,906	+0.33(+0.81%)
May 25, 2006	40.49	40.77	40.33	40.77	8,349,629	+0.54(+1.35%)
May 24, 2006	40.30	40.37	39.73	40.23	7,082,103	-0.02(-0.06%)
May 23, 2006	40.59	41.00	40.26	40.26	8,156,131	+0.01(+0.03%)
May 22, 2006	40.11	40.46	39.85	40.24	9,186,036	-0.90(-2.20%)
May 19, 2006	40.92	41.19	40.66	41.15	5,957,213	+0.21(+0.50%)
May 18, 2006	41.28	41.58	40.84	40.94	8,367,759	-0.12(-0.30%)
May 17, 2006	42.14	42.23	40.90	41.07	8,017,344	-1.35(-3.19%)
May 16, 2006	42.56	42.61	42.18	42.42	4,311,996	-0.06(-0.15%)
May 15, 2006	42.30	42.62	42.15	42.48	9,541,746	-0.37(-0.86%)
May 12, 2006	43.27	43.39	42.76	42.85	9,522,813	-0.56(-1.29%)
May 11, 2006	43.83	43.88	43.29	43.41	10,509,077	-0.44(-1.01%)
May 10, 2006	43.85	44.03	43.72	43.85	6,546,372	-0.14(-0.31%)
May 09, 2006	43.83	44.03	43.77	43.99	6,012,246	+0.26(+0.60%)
May 08, 2006	43.88	43.88	43.64	43.73	5,316,230	-0.04(-0.09%)
May 05, 2006	43.41	43.78	43.13	43.77	5,462,557	+0.66(+1.53%)
May 04, 2006	42.77	43.15	42.72	43.10	4,807,133	+0.33(+0.77%)
May 03, 2006	42.87	42.89	40.98	42.77	7,373,473	-0.26(-0.59%)
May 02, 2006	42.89	43.03	42.81	43.03	9,701,229	+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.