Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.72	38.07	37.47	38.00	194,630	+0.20(+0.52%)
Jul 28, 2006	37.43	38.15	37.39	37.80	334,591	+0.57(+1.54%)
Jul 27, 2006	38.00	38.21	37.18	37.23	197,561	-0.57(-1.52%)
Jul 26, 2006	38.17	38.24	37.36	37.80	239,498	-0.36(-0.93%)
Jul 25, 2006	37.95	38.47	37.64	38.16	572,372	+0.72(+1.93%)
Jul 24, 2006	36.27	37.44	36.32	37.44	241,924	+1.17(+3.22%)
Jul 21, 2006	36.87	36.86	36.12	36.27	283,760	-0.59(-1.61%)
Jul 20, 2006	38.34	38.79	36.82	36.86	223,532	-1.47(-3.85%)
Jul 19, 2006	37.36	38.59	37.36	38.34	353,589	+1.23(+3.31%)
Jul 18, 2006	37.01	37.40	36.44	37.11	304,780	+0.18(+0.48%)
Jul 17, 2006	37.11	37.48	36.71	36.93	192,912	-0.24(-0.64%)
Jul 14, 2006	37.84	37.85	36.84	37.17	234,244	-0.67(-1.78%)
Jul 13, 2006	38.83	38.85	37.80	37.84	294,270	-1.00(-2.57%)
Jul 12, 2006	39.57	39.90	38.76	38.84	244,652	-0.81(-2.05%)
Jul 11, 2006	39.34	39.76	38.72	39.65	479,401	+0.15(+0.38%)
Jul 10, 2006	39.21	39.73	39.16	39.50	191,093	+0.38(+0.96%)
Jul 07, 2006	40.13	40.21	39.07	39.13	281,638	-1.00(-2.49%)
Jul 06, 2006	39.88	40.39	39.88	40.13	507,292	+0.37(+0.92%)
Jul 05, 2006	40.23	40.23	38.91	39.76	394,819	-0.60(-1.50%)
Jul 03, 2006	41.17	41.17	39.98	40.36	525,583	-0.80(-1.95%)
Jun 30, 2006	39.53	41.17	38.92	41.17	2,660,458	+1.72(+4.37%)
Jun 29, 2006	38.15	39.48	38.01	39.44	440,597	+1.53(+4.05%)
Jun 28, 2006	37.23	38.12	36.93	37.91	480,412	+0.68(+1.83%)
Jun 27, 2006	38.47	38.83	37.11	37.23	428,672	-1.23(-3.19%)
Jun 26, 2006	38.09	38.73	38.09	38.45	330,346	+0.61(+1.62%)
Jun 23, 2006	36.81	38.02	36.61	37.84	481,928	+0.95(+2.58%)
Jun 22, 2006	37.34	37.40	36.39	36.89	498,703	-0.61(-1.64%)
Jun 21, 2006	36.66	37.91	36.61	37.50	360,764	+0.98(+2.68%)
Jun 20, 2006	36.87	37.18	36.52	36.52	349,243	-0.35(-0.94%)
Jun 19, 2006	37.21	37.26	36.41	36.87	567,218	-0.22(-0.59%)
Jun 16, 2006	37.36	37.75	36.77	37.09	1,002,560	-0.27(-0.72%)
Jun 15, 2006	36.56	37.59	36.42	37.36	839,256	+0.80(+2.19%)
Jun 14, 2006	36.71	37.21	36.12	36.55	508,202	-0.16(-0.43%)
Jun 13, 2006	36.91	37.53	36.12	36.71	583,589	-0.37(-0.99%)
Jun 12, 2006	38.54	38.72	37.08	37.08	421,396	-1.37(-3.55%)
Jun 09, 2006	39.08	39.38	38.18	38.44	329,639	-0.47(-1.20%)
Jun 08, 2006	38.79	39.17	37.76	38.91	630,882	-0.02(-0.05%)
Jun 07, 2006	39.05	40.32	38.88	38.93	824,603	+0.18(+0.46%)
Jun 06, 2006	39.19	39.20	38.40	38.75	371,678	-0.22(-0.56%)
Jun 05, 2006	40.18	40.30	38.89	38.97	387,442	-1.41(-3.48%)
Jun 02, 2006	40.57	40.67	39.76	40.37	270,926	-0.09(-0.22%)
Jun 01, 2006	39.65	40.52	39.59	40.46	452,016	+0.70(+1.77%)
May 31, 2006	39.43	39.81	39.00	39.76	453,026	+0.52(+1.34%)
May 30, 2006	40.37	40.52	39.15	39.24	439,889	-1.20(-2.96%)
May 26, 2006	40.25	40.57	40.04	40.43	390,676	+0.26(+0.64%)
May 25, 2006	39.76	40.31	39.68	40.18	492,640	+0.76(+1.93%)
May 24, 2006	38.85	39.71	38.50	39.41	625,526	+0.56(+1.45%)
May 23, 2006	39.33	39.83	38.78	38.85	440,698	-0.37(-0.93%)
May 22, 2006	39.48	39.64	38.78	39.22	897,564	-0.50(-1.27%)
May 19, 2006	40.20	40.23	39.28	39.72	694,849	-0.47(-1.16%)
May 18, 2006	40.82	41.30	40.10	40.19	313,369	-0.57(-1.41%)
May 17, 2006	41.96	42.03	40.69	40.76	301,950	-1.43(-3.40%)
May 16, 2006	41.61	42.31	41.22	42.20	492,842	+0.58(+1.40%)
May 15, 2006	41.26	41.70	40.71	41.61	453,127	-0.01(-0.02%)
May 12, 2006	42.65	42.65	41.55	41.62	346,515	-1.16(-2.71%)
May 11, 2006	44.04	44.04	42.63	42.78	380,671	-1.26(-2.85%)
May 10, 2006	43.70	44.28	43.67	44.04	278,707	+0.34(+0.77%)
May 09, 2006	44.00	44.11	43.50	43.70	263,347	-0.30(-0.67%)
May 08, 2006	44.69	45.27	43.95	44.00	434,230	-0.87(-1.94%)
May 05, 2006	44.47	45.14	44.47	44.87	371,779	+0.64(+1.45%)
May 04, 2006	44.05	44.38	43.72	44.22	330,043	+0.18(+0.40%)
May 03, 2006	43.34	44.17	43.20	44.05	436,251	+0.77(+1.78%)
May 02, 2006	42.04	43.27	41.81	43.27	448,479	+1.39(+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.