Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.80	32.80	31.75	31.84	1,534,578	-1.10(-3.34%)
Jul 28, 2006	32.12	33.41	32.08	32.94	1,805,423	+1.05(+3.30%)
Jul 27, 2006	32.82	33.20	31.72	31.89	1,728,310	-0.58(-1.78%)
Jul 26, 2006	32.32	33.19	32.22	32.46	3,611,795	-2.17(-6.28%)
Jul 25, 2006	33.65	34.93	32.99	34.64	1,666,577	-0.20(-0.57%)
Jul 24, 2006	33.98	35.15	34.17	34.84	1,107,610	+0.85(+2.51%)
Jul 21, 2006	34.45	34.45	33.52	33.98	1,315,037	-0.62(-1.78%)
Jul 20, 2006	36.19	36.26	34.57	34.60	1,193,046	-1.63(-4.51%)
Jul 19, 2006	35.26	36.39	34.98	36.23	1,003,633	+0.92(+2.61%)
Jul 18, 2006	35.70	36.10	34.82	35.31	880,589	-0.20(-0.56%)
Jul 17, 2006	34.55	35.95	34.52	35.51	1,639,819	+1.34(+3.92%)
Jul 14, 2006	34.75	34.88	33.98	34.17	1,158,703	-0.71(-2.04%)
Jul 13, 2006	35.96	36.01	34.71	34.88	1,200,420	-1.28(-3.54%)
Jul 12, 2006	36.91	37.34	36.01	36.17	1,399,524	-0.84(-2.28%)
Jul 11, 2006	36.31	37.12	35.83	37.01	1,596,522	+0.60(+1.64%)
Jul 10, 2006	36.84	37.73	36.24	36.41	1,062,522	-0.15(-0.42%)
Jul 07, 2006	37.59	37.62	36.28	36.57	1,335,579	-1.13(-3.00%)
Jul 06, 2006	37.36	38.25	37.08	37.69	1,354,331	+0.34(+0.91%)
Jul 05, 2006	37.51	37.59	36.97	37.35	738,161	-0.51(-1.35%)
Jul 03, 2006	38.11	38.13	37.50	37.87	721,621	-0.45(-1.16%)
Jun 30, 2006	38.35	38.68	37.54	38.31	905,872	+0.09(+0.22%)
Jun 29, 2006	36.93	38.23	36.88	38.23	1,004,055	+1.35(+3.65%)
Jun 28, 2006	36.07	36.97	35.72	36.88	1,423,227	+0.84(+2.32%)
Jun 27, 2006	37.45	37.45	35.83	36.04	1,596,838	-1.59(-4.21%)
Jun 26, 2006	38.02	38.34	37.40	37.63	807,057	-0.67(-1.76%)
Jun 23, 2006	38.16	38.72	38.06	38.30	452,251	+0.16(+0.42%)
Jun 22, 2006	37.92	38.54	37.50	38.14	898,919	+0.09(+0.22%)
Jun 21, 2006	37.75	38.40	37.47	38.06	1,060,520	+0.20(+0.53%)
Jun 20, 2006	37.50	38.55	37.21	37.86	714,036	+0.45(+1.19%)
Jun 19, 2006	38.37	38.59	37.12	37.41	938,845	-0.79(-2.06%)
Jun 16, 2006	39.05	39.15	38.11	38.20	617,855	-0.90(-2.31%)
Jun 15, 2006	38.35	39.54	38.25	39.10	1,027,757	+0.89(+2.34%)
Jun 14, 2006	38.12	38.50	37.66	38.21	1,143,217	+0.09(+0.22%)
Jun 13, 2006	38.63	39.17	37.93	38.12	1,079,693	-0.74(-1.91%)
Jun 12, 2006	39.65	39.77	38.80	38.86	627,336	-0.79(-1.99%)
Jun 09, 2006	39.77	40.58	39.55	39.65	883,854	+0.04(+0.10%)
Jun 08, 2006	39.71	39.87	38.84	39.61	1,096,232	-0.54(-1.35%)
Jun 07, 2006	40.50	41.18	40.12	40.15	566,341	-0.28(-0.68%)
Jun 06, 2006	41.01	41.17	40.11	40.43	1,079,904	-0.29(-0.72%)
Jun 05, 2006	41.77	42.09	40.52	40.72	1,211,376	-1.35(-3.20%)
Jun 02, 2006	42.39	42.57	41.49	42.07	760,283	-0.22(-0.52%)
Jun 01, 2006	42.65	42.74	41.91	42.29	1,012,904	-0.43(-1.00%)
May 31, 2006	42.34	43.39	42.24	42.72	1,039,662	+0.70(+1.67%)
May 30, 2006	43.14	43.19	41.53	42.01	1,141,426	-1.32(-3.05%)
May 26, 2006	43.24	43.84	42.67	43.33	1,028,389	+0.18(+0.42%)
May 25, 2006	42.65	43.18	42.19	43.15	771,345	+0.79(+1.86%)
May 24, 2006	42.65	42.87	41.91	42.37	1,262,469	-0.23(-0.53%)
May 23, 2006	44.21	44.70	42.59	42.59	938,318	-1.28(-2.92%)
May 22, 2006	44.28	44.28	42.77	43.87	682,011	-0.69(-1.55%)
May 19, 2006	43.98	44.94	43.49	44.57	1,046,720	+0.95(+2.18%)
May 18, 2006	44.72	45.10	43.36	43.62	632,077	-0.95(-2.13%)
May 17, 2006	44.95	45.09	44.17	44.57	814,221	-0.91(-2.00%)
May 16, 2006	46.08	46.25	45.17	45.48	929,785	-0.43(-0.93%)
May 15, 2006	46.58	46.99	45.51	45.91	906,188	-0.89(-1.91%)
May 12, 2006	47.37	47.37	46.08	46.80	1,192,203	-0.80(-1.68%)
May 11, 2006	47.90	48.03	46.99	47.60	943,480	-0.48(-1.01%)
May 10, 2006	46.99	49.06	46.62	48.08	1,972,186	+0.78(+1.65%)
May 09, 2006	47.27	47.75	47.13	47.30	566,868	-0.14(-0.30%)
May 08, 2006	46.89	47.79	46.89	47.44	706,557	+0.53(+1.13%)
May 05, 2006	47.23	47.31	46.42	46.91	651,987	-0.05(-0.10%)
May 04, 2006	46.50	47.03	46.06	46.96	929,996	+0.28(+0.61%)
May 03, 2006	46.80	46.88	46.30	46.67	761,864	-0.26(-0.55%)
May 02, 2006	47.23	47.37	46.70	46.93	829,180	+0.25(+0.53%)

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.