Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	42.74	43.18	42.34	43.06	5,116,072	+0.86(+2.04%)
Jul 28, 2006	41.97	42.47	41.56	42.20	3,910,454	+0.23(+0.56%)
Jul 27, 2006	43.07	43.07	41.70	41.97	7,382,611	-0.53(-1.25%)
Jul 26, 2006	40.69	43.12	40.64	42.50	8,202,167	+1.82(+4.47%)
Jul 25, 2006	40.31	41.29	40.09	40.69	5,834,610	+0.82(+2.06%)
Jul 24, 2006	38.21	39.97	38.34	39.87	5,032,165	+1.67(+4.36%)
Jul 21, 2006	39.96	39.97	38.10	38.20	6,091,434	-1.14(-2.90%)
Jul 20, 2006	40.14	40.37	39.31	39.34	4,364,662	-0.69(-1.73%)
Jul 19, 2006	39.67	40.23	39.37	40.03	4,257,339	+0.37(+0.94%)
Jul 18, 2006	40.23	40.41	39.12	39.66	5,942,984	-0.14(-0.35%)
Jul 17, 2006	40.47	40.71	39.31	39.80	6,751,432	-1.09(-2.67%)
Jul 14, 2006	40.38	40.92	39.25	40.89	5,545,814	+1.01(+2.52%)
Jul 13, 2006	40.57	40.63	39.77	39.89	6,481,099	-0.45(-1.12%)
Jul 12, 2006	40.94	41.17	40.17	40.34	6,002,724	-0.54(-1.32%)
Jul 11, 2006	40.72	41.27	40.21	40.88	4,799,958	+0.43(+1.07%)
Jul 10, 2006	40.71	41.01	40.01	40.45	4,519,117	-0.17(-0.41%)
Jul 07, 2006	41.47	42.20	40.53	40.61	8,568,866	-0.38(-0.93%)
Jul 06, 2006	41.00	41.35	40.59	40.99	5,234,953	-0.01(-0.02%)
Jul 05, 2006	40.65	41.22	40.15	41.00	5,829,206	+0.36(+0.89%)
Jul 03, 2006	41.27	41.27	40.64	40.64	3,464,951	+0.39(+0.98%)
Jun 30, 2006	39.64	40.64	39.61	40.25	9,430,901	+1.48(+3.82%)
Jun 29, 2006	38.18	38.86	37.64	38.77	6,378,429	+1.28(+3.41%)
Jun 28, 2006	37.70	37.93	37.23	37.49	6,056,761	-0.03(-0.07%)
Jun 27, 2006	37.97	38.57	37.51	37.51	6,482,900	-0.17(-0.46%)
Jun 26, 2006	37.31	37.72	36.60	37.69	6,504,515	+0.59(+1.60%)
Jun 23, 2006	37.66	37.84	37.06	37.09	9,641,494	+1.27(+3.55%)
Jun 22, 2006	35.64	36.07	35.40	35.82	3,649,277	+0.13(+0.37%)
Jun 21, 2006	34.88	36.28	34.83	35.69	5,774,869	+0.95(+2.74%)
Jun 20, 2006	34.90	35.56	34.66	34.74	5,534,106	-0.09(-0.25%)
Jun 19, 2006	36.14	36.15	34.74	34.82	6,296,323	-1.54(-4.23%)
Jun 16, 2006	35.98	36.64	35.19	36.36	7,408,428	-0.05(-0.13%)
Jun 15, 2006	35.28	36.70	35.18	36.41	10,110,262	+1.65(+4.73%)
Jun 14, 2006	32.86	34.78	32.72	34.76	10,343,671	+2.05(+6.27%)
Jun 13, 2006	33.99	34.33	32.60	32.71	12,043,424	-1.87(-5.39%)
Jun 12, 2006	35.39	35.84	34.54	34.58	7,134,042	-0.79(-2.24%)
Jun 09, 2006	36.70	36.70	35.11	35.37	7,810,551	-1.00(-2.75%)
Jun 08, 2006	35.48	36.52	34.70	36.37	11,324,737	+0.30(+0.83%)
Jun 07, 2006	37.43	37.54	35.98	36.07	7,823,760	-1.70(-4.50%)
Jun 06, 2006	37.31	38.21	37.04	37.77	6,481,249	+0.41(+1.09%)
Jun 05, 2006	39.17	39.32	37.36	37.36	5,534,556	-1.33(-3.43%)
Jun 02, 2006	38.41	38.79	37.83	38.69	5,829,206	+0.49(+1.27%)
Jun 01, 2006	37.81	38.94	37.54	38.20	5,606,005	-0.01(-0.03%)
May 31, 2006	37.41	38.25	37.07	38.21	6,961,425	+0.81(+2.15%)
May 30, 2006	38.57	38.77	37.33	37.41	3,589,086	-0.58(-1.53%)
May 26, 2006	37.47	38.32	37.15	37.99	3,416,469	+0.60(+1.60%)
May 25, 2006	36.97	37.73	36.36	37.39	5,773,669	+1.08(+2.97%)
May 24, 2006	36.77	37.69	35.69	36.31	10,322,807	-1.15(-3.08%)
May 23, 2006	38.74	39.44	37.21	37.46	6,343,305	-0.74(-1.94%)
May 22, 2006	37.21	38.48	36.29	38.20	7,477,025	+0.15(+0.38%)
May 19, 2006	37.07	38.33	36.54	38.05	10,988,508	+1.12(+3.03%)
May 18, 2006	37.97	38.26	36.80	36.93	7,497,739	-0.64(-1.70%)
May 17, 2006	38.70	39.21	37.17	37.57	7,841,622	-1.51(-3.85%)
May 16, 2006	39.17	39.44	38.35	39.08	6,801,716	+0.34(+0.88%)
May 15, 2006	39.47	39.48	38.07	38.74	7,663,151	-1.07(-2.68%)
May 12, 2006	41.10	41.24	39.68	39.81	8,265,960	-1.81(-4.35%)
May 11, 2006	42.46	42.68	41.31	41.62	7,096,516	-0.42(-1.00%)
May 10, 2006	41.31	42.04	40.98	42.04	5,926,773	+0.51(+1.22%)
May 09, 2006	41.92	42.19	41.08	41.53	6,625,947	-0.39(-0.92%)
May 08, 2006	40.97	42.04	40.75	41.92	4,480,991	-0.23(-0.54%)
May 05, 2006	41.90	42.28	41.58	42.14	5,559,173	+0.79(+1.92%)
May 04, 2006	41.61	42.19	40.79	41.35	7,224,704	-0.68(-1.62%)
May 03, 2006	41.51	42.50	41.20	42.03	9,180,831	+0.20(+0.48%)
May 02, 2006	41.31	42.42	40.93	41.83	8,616,298	+1.34(+3.31%)

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.