Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.10	37.52	36.70	37.07	17,743,960	+0.16(+0.45%)
Jul 28, 2006	36.45	37.08	36.09	36.91	20,701,346	+0.88(+2.44%)
Jul 27, 2006	36.97	37.01	35.77	36.03	15,012,105	-0.40(-1.09%)
Jul 26, 2006	35.73	36.89	35.46	36.42	17,661,386	+0.73(+2.05%)
Jul 25, 2006	35.43	35.95	35.05	35.69	12,719,675	+0.72(+2.06%)
Jul 24, 2006	34.06	35.30	34.15	34.97	12,225,322	+0.91(+2.68%)
Jul 21, 2006	34.97	34.97	34.01	34.06	16,539,725	-0.74(-2.13%)
Jul 20, 2006	35.37	35.62	34.78	34.80	12,073,452	-0.54(-1.54%)
Jul 19, 2006	35.11	35.68	34.76	35.35	15,056,848	+0.24(+0.69%)
Jul 18, 2006	34.99	35.59	34.51	35.11	15,137,057	+0.43(+1.24%)
Jul 17, 2006	35.35	35.57	34.29	34.68	16,131,402	-0.98(-2.74%)
Jul 14, 2006	35.61	35.82	34.84	35.66	20,868,496	+0.19(+0.53%)
Jul 13, 2006	35.88	36.29	35.47	35.47	16,924,040	-0.41(-1.15%)
Jul 12, 2006	36.43	36.55	35.85	35.88	14,087,603	-0.47(-1.30%)
Jul 11, 2006	36.18	36.48	35.88	36.35	11,635,846	+0.40(+1.12%)
Jul 10, 2006	35.57	36.42	35.41	35.95	11,276,812	-0.03(-0.08%)
Jul 07, 2006	36.46	36.96	35.80	35.98	14,910,615	-0.45(-1.24%)
Jul 06, 2006	36.58	36.91	35.93	36.43	16,597,381	-0.12(-0.33%)
Jul 05, 2006	36.40	36.89	36.03	36.55	14,510,295	-0.23(-0.63%)
Jul 03, 2006	36.70	36.85	36.51	36.78	5,994,620	+0.21(+0.57%)
Jun 30, 2006	36.55	36.77	36.05	36.57	12,706,944	+0.21(+0.59%)
Jun 29, 2006	35.66	36.45	35.48	36.36	19,988,010	+1.48(+4.26%)
Jun 28, 2006	34.44	35.05	34.42	34.87	14,205,644	+0.51(+1.47%)
Jun 27, 2006	34.64	35.09	34.35	34.37	15,554,656	+0.01(+0.02%)
Jun 26, 2006	34.14	34.48	33.65	34.36	11,527,626	+0.21(+0.61%)
Jun 23, 2006	33.81	34.35	33.59	34.15	16,509,169	+0.80(+2.39%)
Jun 22, 2006	32.99	33.40	32.52	33.36	16,686,685	+0.70(+2.14%)
Jun 21, 2006	31.88	33.16	31.81	32.66	17,483,324	+1.00(+3.14%)
Jun 20, 2006	32.08	32.37	31.48	31.66	14,517,206	+0.13(+0.42%)
Jun 19, 2006	32.77	32.87	31.41	31.53	19,766,478	-1.46(-4.42%)
Jun 16, 2006	33.01	33.07	32.36	32.99	16,647,398	-0.12(-0.35%)
Jun 15, 2006	32.26	33.19	32.03	33.10	24,441,550	+1.54(+4.90%)
Jun 14, 2006	30.73	31.61	30.71	31.56	17,739,958	+0.91(+2.96%)
Jun 13, 2006	30.87	31.69	30.34	30.65	20,425,434	-0.95(-3.01%)
Jun 12, 2006	32.61	32.99	31.40	31.60	14,114,522	-0.96(-2.95%)
Jun 09, 2006	32.44	32.87	32.03	32.57	17,518,428	+0.34(+1.04%)
Jun 08, 2006	31.70	32.33	30.71	32.23	29,144,270	-0.02(-0.07%)
Jun 07, 2006	33.26	33.46	32.25	32.25	18,013,508	-1.20(-3.60%)
Jun 06, 2006	33.24	33.80	33.05	33.46	15,898,594	+0.11(+0.33%)
Jun 05, 2006	35.01	35.07	33.26	33.35	19,139,170	-1.32(-3.81%)
Jun 02, 2006	34.61	34.79	34.14	34.67	17,118,652	+0.85(+2.52%)
Jun 01, 2006	33.18	34.11	32.98	33.81	15,399,330	+0.08(+0.24%)
May 31, 2006	32.99	33.79	32.91	33.73	13,878,804	+0.50(+1.51%)
May 30, 2006	34.09	34.25	33.15	33.23	16,835,828	-0.55(-1.63%)
May 26, 2006	33.34	33.87	33.16	33.78	12,095,459	+0.58(+1.76%)
May 25, 2006	33.13	33.29	32.03	33.20	19,202,100	+1.25(+3.91%)
May 24, 2006	31.84	33.06	31.37	31.95	23,649,094	-0.32(-0.99%)
May 23, 2006	32.16	33.20	32.08	32.27	21,148,592	+0.89(+2.84%)
May 22, 2006	31.39	31.84	30.55	31.38	28,683,200	-1.01(-3.11%)
May 19, 2006	32.22	32.80	31.33	32.38	23,357,902	-0.09(-0.27%)
May 18, 2006	32.81	33.26	32.44	32.47	13,286,417	-0.41(-1.24%)
May 17, 2006	33.75	33.80	32.54	32.88	21,300,464	-0.92(-2.73%)
May 16, 2006	33.48	34.22	33.02	33.80	16,923,676	+0.51(+1.52%)
May 15, 2006	33.54	34.01	32.58	33.30	22,615,464	-1.07(-3.10%)
May 12, 2006	35.50	35.50	34.26	34.36	16,383,307	-1.18(-3.33%)
May 11, 2006	36.23	36.55	35.41	35.55	14,999,373	-0.32(-0.89%)
May 10, 2006	35.66	35.91	34.91	35.86	18,837,974	+0.17(+0.48%)
May 09, 2006	35.58	36.00	35.33	35.69	11,021,087	+0.37(+1.06%)
May 08, 2006	35.19	35.56	34.98	35.32	13,893,900	-0.42(-1.17%)
May 05, 2006	36.08	36.20	35.36	35.74	14,449,183	+0.02(+0.05%)
May 04, 2006	35.57	36.36	34.73	35.72	23,021,604	-0.24(-0.67%)
May 03, 2006	37.06	37.06	35.62	35.96	21,875,026	-0.95(-2.58%)
May 02, 2006	36.70	36.99	36.13	36.91	15,379,687	+0.65(+1.80%)

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.