Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.64	37.64	37.28	37.44	530,452	-0.10(-0.28%)
Jul 28, 2006	37.21	37.63	37.18	37.54	453,355	+0.30(+0.80%)
Jul 27, 2006	37.56	37.56	37.07	37.24	1,228,671	-0.14(-0.37%)
Jul 26, 2006	37.23	37.46	37.14	37.38	536,891	+0.18(+0.48%)
Jul 25, 2006	37.02	37.33	36.95	37.20	647,576	+0.21(+0.57%)
Jul 24, 2006	36.69	37.02	36.65	36.99	605,982	+0.51(+1.40%)
Jul 21, 2006	36.83	36.83	36.43	36.48	598,324	-0.13(-0.35%)
Jul 20, 2006	36.76	36.83	36.60	36.60	608,940	-0.10(-0.28%)
Jul 19, 2006	36.26	36.75	36.18	36.71	668,982	+0.64(+1.77%)
Jul 18, 2006	36.06	36.10	35.77	36.07	510,786	+0.13(+0.35%)
Jul 17, 2006	35.82	36.04	35.77	35.94	947,608	+0.09(+0.24%)
Jul 14, 2006	35.83	35.96	35.61	35.86	596,410	+0.00(+0.00%)
Jul 13, 2006	36.20	36.22	35.82	35.86	531,844	-0.44(-1.20%)
Jul 12, 2006	36.64	36.65	36.23	36.29	639,570	-0.30(-0.83%)
Jul 11, 2006	36.45	36.63	36.26	36.60	358,855	+0.08(+0.22%)
Jul 10, 2006	36.38	36.61	36.38	36.52	922,199	+0.17(+0.47%)
Jul 07, 2006	36.26	36.54	36.24	36.34	388,093	+0.00(+0.00%)
Jul 06, 2006	36.27	36.42	36.22	36.34	369,645	+0.11(+0.30%)
Jul 05, 2006	35.86	36.36	35.86	36.23	812,559	-0.17(-0.46%)
Jul 03, 2006	36.31	36.43	36.17	36.40	294,985	+0.17(+0.46%)
Jun 30, 2006	36.37	36.43	36.17	36.23	605,634	-0.05(-0.14%)
Jun 29, 2006	35.91	36.29	35.77	36.29	726,760	+0.60(+1.69%)
Jun 28, 2006	35.61	35.72	35.51	35.68	343,192	+0.17(+0.49%)
Jun 27, 2006	35.78	35.80	35.42	35.51	651,926	-0.23(-0.64%)
Jun 26, 2006	35.47	35.74	35.45	35.74	347,717	+0.31(+0.88%)
Jun 23, 2006	35.52	35.64	35.30	35.43	357,289	-0.15(-0.42%)
Jun 22, 2006	35.66	35.69	35.42	35.58	603,719	-0.41(-1.15%)
Jun 21, 2006	35.84	36.11	35.80	35.99	444,131	+0.21(+0.59%)
Jun 20, 2006	35.74	36.00	35.73	35.78	487,987	+0.07(+0.21%)
Jun 19, 2006	36.22	36.23	35.70	35.71	430,035	-0.34(-0.96%)
Jun 16, 2006	36.23	36.29	36.01	36.05	471,976	-0.18(-0.51%)
Jun 15, 2006	35.83	36.31	35.63	36.23	799,158	+0.63(+1.78%)
Jun 14, 2006	35.74	35.81	35.33	35.60	909,669	-0.19(-0.53%)
Jun 13, 2006	36.03	36.36	35.71	35.79	910,887	-0.37(-1.02%)
Jun 12, 2006	36.40	36.50	36.16	36.16	856,937	-0.20(-0.55%)
Jun 09, 2006	36.45	36.54	36.29	36.36	333,968	-0.01(-0.03%)
Jun 08, 2006	36.06	36.46	35.86	36.37	1,162,539	+0.15(+0.41%)
Jun 07, 2006	36.27	36.54	36.15	36.22	303,339	-0.04(-0.11%)
Jun 06, 2006	36.40	36.49	35.97	36.26	515,485	-0.08(-0.22%)
Jun 05, 2006	36.86	36.86	36.30	36.34	553,424	-0.52(-1.40%)
Jun 02, 2006	36.83	36.92	36.63	36.86	643,051	+0.16(+0.44%)
Jun 01, 2006	36.30	36.73	36.27	36.70	384,612	+0.44(+1.20%)
May 31, 2006	36.09	36.37	35.99	36.26	471,106	+0.32(+0.88%)
May 30, 2006	36.33	36.40	35.95	35.95	463,971	-0.47(-1.28%)
May 26, 2006	36.31	36.41	36.19	36.41	410,543	+0.21(+0.59%)
May 25, 2006	35.97	36.20	35.91	36.20	429,338	+0.34(+0.96%)
May 24, 2006	35.54	35.92	35.42	35.86	586,490	+0.32(+0.91%)
May 23, 2006	36.03	36.11	35.50	35.53	790,282	-0.34(-0.96%)
May 22, 2006	35.77	36.08	35.63	35.88	456,314	-0.01(-0.03%)
May 19, 2006	35.75	36.11	35.68	35.89	792,719	+0.23(+0.64%)
May 18, 2006	35.92	36.11	35.66	35.66	647,402	-0.23(-0.64%)
May 17, 2006	36.23	36.37	35.84	35.89	1,080,743	-0.68(-1.87%)
May 16, 2006	36.55	36.63	36.38	36.57	750,777	+0.05(+0.14%)
May 15, 2006	36.25	36.57	36.25	36.52	544,722	+0.18(+0.49%)
May 12, 2006	36.56	36.73	36.33	36.34	526,449	-0.32(-0.86%)
May 11, 2006	37.10	37.13	36.64	36.66	442,913	-0.41(-1.10%)
May 10, 2006	37.06	37.14	36.92	37.07	302,294	-0.05(-0.14%)
May 09, 2006	37.00	37.16	37.00	37.12	343,366	+0.01(+0.02%)
May 08, 2006	37.10	37.22	37.06	37.11	389,311	-0.02(-0.05%)
May 05, 2006	36.89	37.18	36.87	37.13	663,413	+0.36(+0.97%)
May 04, 2006	36.77	36.87	36.68	36.77	406,192	+0.09(+0.23%)
May 03, 2006	36.66	36.76	36.56	36.69	510,786	-0.05(-0.13%)
May 02, 2006	36.61	36.73	36.54	36.73	373,822	+0.25(+0.68%)

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.