Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	39.56	39.57	39.22	39.48	14,267,567	-0.10(-0.25%)
Jul 28, 2006	39.19	39.76	39.19	39.58	15,722,258	+0.49(+1.25%)
Jul 27, 2006	39.29	39.41	39.05	39.09	17,044,456	+0.02(+0.06%)
Jul 26, 2006	38.79	39.22	38.76	39.06	18,591,174	+0.14(+0.35%)
Jul 25, 2006	38.75	39.14	38.73	38.92	19,839,098	+0.18(+0.47%)
Jul 24, 2006	38.42	38.84	38.41	38.74	17,097,844	+0.33(+0.86%)
Jul 21, 2006	38.19	38.50	38.13	38.41	25,625,228	+0.38(+0.99%)
Jul 20, 2006	38.17	38.36	38.00	38.04	20,605,604	-0.23(-0.60%)
Jul 19, 2006	37.52	38.29	37.42	38.27	31,559,648	+1.16(+3.12%)
Jul 18, 2006	36.89	37.22	36.61	37.11	12,320,755	+0.17(+0.46%)
Jul 17, 2006	36.86	37.12	36.67	36.94	13,621,023	-0.07(-0.19%)
Jul 14, 2006	36.77	37.15	36.46	37.01	13,853,899	+0.25(+0.69%)
Jul 13, 2006	37.21	37.36	36.69	36.76	15,811,283	-0.45(-1.21%)
Jul 12, 2006	37.68	37.70	37.15	37.21	10,413,627	-0.44(-1.18%)
Jul 11, 2006	37.51	37.72	37.28	37.65	14,943,220	+0.01(+0.02%)
Jul 10, 2006	37.63	37.74	37.57	37.64	9,557,703	+0.26(+0.70%)
Jul 07, 2006	37.46	37.71	37.27	37.38	9,899,446	-0.20(-0.53%)
Jul 06, 2006	37.44	37.78	37.38	37.58	9,990,560	+0.15(+0.39%)
Jul 05, 2006	37.15	37.61	37.02	37.44	15,741,969	+0.05(+0.12%)
Jul 03, 2006	36.92	37.56	36.91	37.39	8,694,209	+0.54(+1.48%)
Jun 30, 2006	37.38	37.39	36.78	36.85	18,816,218	-0.38(-1.03%)
Jun 29, 2006	36.55	37.31	36.44	37.23	20,851,534	+0.73(+1.99%)
Jun 28, 2006	36.31	36.63	36.31	36.50	16,340,345	+0.27(+0.74%)
Jun 27, 2006	36.36	36.54	36.23	36.24	13,221,583	-0.12(-0.34%)
Jun 26, 2006	36.27	36.41	36.13	36.36	11,565,214	+0.04(+0.11%)
Jun 23, 2006	36.31	36.56	36.10	36.32	16,184,485	-0.10(-0.27%)
Jun 22, 2006	36.24	36.54	36.10	36.42	13,404,464	+0.18(+0.49%)
Jun 21, 2006	36.03	36.44	36.03	36.24	15,783,610	+0.18(+0.49%)
Jun 20, 2006	36.01	36.36	36.01	36.07	16,911,700	-0.05(-0.13%)
Jun 19, 2006	36.72	36.72	36.04	36.11	13,255,261	-0.21(-0.59%)
Jun 16, 2006	36.54	36.69	36.33	36.33	27,918,222	-0.38(-1.02%)
Jun 15, 2006	35.90	36.83	35.85	36.70	28,293,512	+0.97(+2.72%)
Jun 14, 2006	35.99	36.20	35.13	35.73	27,292,824	-0.33(-0.91%)
Jun 13, 2006	36.89	37.27	35.81	36.06	29,934,608	-1.03(-2.77%)
Jun 12, 2006	37.38	37.55	37.04	37.09	12,493,454	-0.29(-0.78%)
Jun 09, 2006	37.42	37.69	37.25	37.38	15,253,504	-0.18(-0.49%)
Jun 08, 2006	37.28	37.69	37.17	37.56	20,090,770	+0.14(+0.37%)
Jun 07, 2006	37.15	37.72	37.02	37.42	16,291,133	+0.25(+0.66%)
Jun 06, 2006	37.38	37.60	36.79	37.18	20,646,462	-0.16(-0.43%)
Jun 05, 2006	37.69	37.91	37.28	37.34	14,032,994	-0.40(-1.06%)
Jun 02, 2006	37.71	37.87	37.48	37.74	17,482,272	+0.43(+1.15%)
Jun 01, 2006	37.08	37.34	37.03	37.31	18,520,816	+0.23(+0.62%)
May 31, 2006	37.04	37.21	36.69	37.08	20,254,332	-0.23(-0.62%)
May 30, 2006	37.68	37.71	37.27	37.31	19,315,126	-0.52(-1.38%)
May 26, 2006	37.65	38.00	37.43	37.83	20,040,906	+0.36(+0.96%)
May 25, 2006	37.35	37.59	37.09	37.47	18,106,886	+0.33(+0.89%)
May 24, 2006	36.92	37.32	36.78	37.14	22,259,884	+0.19(+0.52%)
May 23, 2006	37.35	37.45	36.91	36.95	16,447,907	-0.02(-0.06%)
May 22, 2006	36.98	37.33	36.86	36.97	21,097,984	-0.01(-0.02%)
May 19, 2006	37.04	37.67	36.77	36.98	20,576,756	+0.12(+0.31%)
May 18, 2006	37.27	37.57	36.84	36.86	17,185,434	-0.34(-0.91%)
May 17, 2006	37.77	37.78	37.00	37.20	26,939,986	-0.83(-2.18%)
May 16, 2006	38.01	38.15	37.84	38.03	10,606,559	+0.07(+0.18%)
May 15, 2006	37.54	38.13	37.23	37.96	17,449,116	+0.27(+0.71%)
May 12, 2006	38.07	38.19	37.64	37.69	19,883,480	-0.38(-0.99%)
May 11, 2006	38.53	38.53	37.87	38.07	14,656,172	-0.37(-0.96%)
May 10, 2006	38.45	38.64	38.10	38.43	15,523,974	-0.02(-0.04%)
May 09, 2006	38.39	38.57	38.33	38.45	13,502,235	+0.06(+0.16%)
May 08, 2006	38.46	38.55	38.30	38.39	13,996,183	-0.28(-0.71%)
May 05, 2006	38.30	38.69	38.27	38.66	25,325,258	+0.41(+1.06%)
May 04, 2006	37.96	38.27	37.94	38.26	20,706,900	+0.49(+1.30%)
May 03, 2006	37.74	38.00	37.71	37.77	17,942,412	-0.12(-0.32%)
May 02, 2006	37.74	38.04	37.74	37.89	25,099,170	+0.21(+0.57%)

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.