Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.08	37.51	36.69	37.06	17,749,910	+0.16(+0.45%)
Jul 28, 2006	36.44	37.07	36.08	36.90	20,708,288	+0.88(+2.44%)
Jul 27, 2006	36.96	37.00	35.75	36.02	15,017,139	-0.40(-1.09%)
Jul 26, 2006	35.72	36.87	35.45	36.41	17,667,308	+0.73(+2.05%)
Jul 25, 2006	35.42	35.93	35.04	35.68	12,723,940	+0.72(+2.06%)
Jul 24, 2006	34.05	35.29	34.14	34.96	12,229,422	+0.91(+2.68%)
Jul 21, 2006	34.96	34.96	33.99	34.05	16,545,271	-0.74(-2.13%)
Jul 20, 2006	35.36	35.60	34.76	34.79	12,077,500	-0.54(-1.54%)
Jul 19, 2006	35.09	35.67	34.75	35.34	15,061,897	+0.24(+0.69%)
Jul 18, 2006	34.98	35.58	34.49	35.09	15,142,133	+0.43(+1.24%)
Jul 17, 2006	35.34	35.56	34.27	34.66	16,136,811	-0.98(-2.74%)
Jul 14, 2006	35.59	35.81	34.83	35.64	20,875,494	+0.19(+0.53%)
Jul 13, 2006	35.87	36.28	35.46	35.46	16,929,714	-0.41(-1.15%)
Jul 12, 2006	36.42	36.53	35.84	35.87	14,092,327	-0.47(-1.30%)
Jul 11, 2006	36.17	36.47	35.86	36.34	11,639,747	+0.40(+1.12%)
Jul 10, 2006	35.56	36.41	35.40	35.94	11,280,593	-0.03(-0.08%)
Jul 07, 2006	36.45	36.95	35.79	35.97	14,915,615	-0.45(-1.24%)
Jul 06, 2006	36.57	36.90	35.92	36.42	16,602,946	-0.12(-0.33%)
Jul 05, 2006	36.39	36.87	36.02	36.54	14,515,161	-0.23(-0.63%)
Jul 03, 2006	36.69	36.84	36.50	36.77	5,996,630	+0.21(+0.57%)
Jun 30, 2006	36.54	36.75	36.04	36.56	12,711,204	+0.21(+0.59%)
Jun 29, 2006	35.64	36.43	35.47	36.35	19,994,712	+1.48(+4.26%)
Jun 28, 2006	34.43	35.04	34.41	34.86	14,210,407	+0.51(+1.47%)
Jun 27, 2006	34.63	35.08	34.34	34.36	15,559,872	+0.01(+0.02%)
Jun 26, 2006	34.13	34.47	33.64	34.35	11,531,492	+0.21(+0.61%)
Jun 23, 2006	33.80	34.34	33.58	34.14	16,514,704	+0.80(+2.39%)
Jun 22, 2006	32.98	33.39	32.50	33.35	16,692,280	+0.70(+2.14%)
Jun 21, 2006	31.87	33.15	31.80	32.65	17,489,186	+0.99(+3.14%)
Jun 20, 2006	32.07	32.36	31.47	31.65	14,522,074	+0.13(+0.42%)
Jun 19, 2006	32.76	32.86	31.40	31.52	19,773,106	-1.46(-4.42%)
Jun 16, 2006	32.99	33.06	32.35	32.98	16,652,980	-0.12(-0.35%)
Jun 15, 2006	32.25	33.18	32.02	33.09	24,449,746	+1.54(+4.90%)
Jun 14, 2006	30.72	31.60	30.70	31.55	17,745,906	+0.91(+2.96%)
Jun 13, 2006	30.86	31.67	30.33	30.64	20,432,282	-0.95(-3.01%)
Jun 12, 2006	32.60	32.98	31.39	31.59	14,119,254	-0.96(-2.95%)
Jun 09, 2006	32.43	32.86	32.02	32.55	17,524,302	+0.34(+1.04%)
Jun 08, 2006	31.69	32.32	30.70	32.22	29,154,042	-0.02(-0.07%)
Jun 07, 2006	33.25	33.45	32.24	32.24	18,019,548	-1.20(-3.60%)
Jun 06, 2006	33.22	33.79	33.04	33.44	15,903,925	+0.11(+0.33%)
Jun 05, 2006	35.00	35.06	33.25	33.33	19,145,588	-1.32(-3.81%)
Jun 02, 2006	34.60	34.78	34.13	34.65	17,124,392	+0.85(+2.52%)
Jun 01, 2006	33.17	34.10	32.97	33.80	15,404,494	+0.08(+0.24%)
May 31, 2006	32.98	33.77	32.90	33.72	13,883,457	+0.50(+1.51%)
May 30, 2006	34.08	34.24	33.14	33.22	16,841,472	-0.55(-1.63%)
May 26, 2006	33.32	33.86	33.15	33.77	12,099,515	+0.58(+1.76%)
May 25, 2006	33.11	33.27	32.02	33.19	19,208,540	+1.25(+3.91%)
May 24, 2006	31.83	33.05	31.36	31.94	23,657,024	-0.32(-0.99%)
May 23, 2006	32.15	33.19	32.07	32.26	21,155,684	+0.89(+2.84%)
May 22, 2006	31.38	31.83	30.54	31.37	28,692,818	-1.01(-3.11%)
May 19, 2006	32.21	32.79	31.32	32.37	23,365,736	-0.09(-0.27%)
May 18, 2006	32.80	33.25	32.43	32.46	13,290,872	-0.41(-1.24%)
May 17, 2006	33.74	33.79	32.53	32.87	21,307,606	-0.92(-2.73%)
May 16, 2006	33.47	34.21	33.01	33.79	16,929,350	+0.51(+1.52%)
May 15, 2006	33.53	33.99	32.57	33.29	22,623,048	-1.07(-3.10%)
May 12, 2006	35.48	35.49	34.25	34.35	16,388,801	-1.18(-3.33%)
May 11, 2006	36.22	36.54	35.40	35.53	15,004,403	-0.32(-0.89%)
May 10, 2006	35.64	35.90	34.90	35.85	18,844,292	+0.17(+0.48%)
May 09, 2006	35.57	35.98	35.31	35.68	11,024,783	+0.37(+1.06%)
May 08, 2006	35.18	35.55	34.97	35.31	13,898,559	-0.42(-1.17%)
May 05, 2006	36.07	36.19	35.35	35.73	14,454,028	+0.02(+0.05%)
May 04, 2006	35.56	36.35	34.72	35.71	23,029,324	-0.24(-0.67%)
May 03, 2006	37.04	37.04	35.61	35.95	21,882,360	-0.95(-2.58%)
May 02, 2006	36.69	36.98	36.12	36.90	15,384,844	+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.