Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	39.00	39.14	38.47	38.53	1,386,999	-0.21(-0.55%)
Jul 28, 2006	38.46	38.83	37.97	38.74	1,118,694	+0.28(+0.72%)
Jul 27, 2006	37.79	39.38	37.41	38.47	3,171,924	+2.08(+5.72%)
Jul 26, 2006	36.70	37.00	36.34	36.38	2,018,522	-0.11(-0.29%)
Jul 25, 2006	35.59	36.70	35.42	36.49	1,374,250	+0.90(+2.54%)
Jul 24, 2006	35.29	35.95	35.12	35.59	1,392,382	+0.30(+0.84%)
Jul 21, 2006	35.89	35.97	35.14	35.29	1,754,042	-0.59(-1.65%)
Jul 20, 2006	36.46	36.50	35.77	35.88	1,272,821	-0.84(-2.29%)
Jul 19, 2006	36.85	37.93	36.67	36.72	1,922,618	-0.06(-0.15%)
Jul 18, 2006	36.55	36.97	36.39	36.78	836,647	+0.24(+0.66%)
Jul 17, 2006	36.48	36.74	36.34	36.54	562,109	-0.03(-0.08%)
Jul 14, 2006	36.71	37.06	36.52	36.57	1,697,661	-0.08(-0.21%)
Jul 13, 2006	36.78	37.24	36.38	36.64	1,403,573	-0.13(-0.36%)
Jul 12, 2006	36.36	36.97	36.30	36.78	1,137,676	+0.28(+0.77%)
Jul 11, 2006	36.13	36.62	35.80	36.50	821,206	+0.29(+0.80%)
Jul 10, 2006	36.02	36.76	35.92	36.21	563,667	+0.20(+0.57%)
Jul 07, 2006	36.21	36.21	35.40	36.00	1,058,205	-0.34(-0.93%)
Jul 06, 2006	36.10	36.62	35.90	36.34	1,014,573	+0.35(+0.98%)
Jul 05, 2006	35.66	36.12	35.39	35.99	1,204,965	+0.33(+0.93%)
Jul 03, 2006	35.48	36.04	35.23	35.66	694,703	+0.18(+0.52%)
Jun 30, 2006	34.98	35.98	34.98	35.47	1,688,878	+0.59(+1.68%)
Jun 29, 2006	34.05	35.04	33.91	34.89	1,594,957	+0.84(+2.47%)
Jun 28, 2006	34.15	34.15	33.78	34.05	1,030,439	-0.11(-0.31%)
Jun 27, 2006	34.59	34.68	33.89	34.15	1,573,000	-0.44(-1.27%)
Jun 26, 2006	33.35	35.26	33.35	34.59	5,796,754	-2.43(-6.56%)
Jun 23, 2006	36.71	38.05	36.47	37.02	967,825	+0.15(+0.40%)
Jun 22, 2006	37.46	37.72	36.59	36.87	1,603,315	-0.59(-1.56%)
Jun 21, 2006	37.51	37.72	37.34	37.46	1,258,796	-0.06(-0.15%)
Jun 20, 2006	37.51	38.00	37.33	37.51	648,522	-0.11(-0.28%)
Jun 19, 2006	37.52	37.84	37.28	37.62	1,375,666	-0.08(-0.21%)
Jun 16, 2006	37.13	38.01	37.10	37.70	1,789,174	+0.41(+1.10%)
Jun 15, 2006	38.29	38.36	36.44	37.29	3,035,363	-0.45(-1.20%)
Jun 14, 2006	37.20	38.22	37.20	37.74	757,317	+0.61(+1.65%)
Jun 13, 2006	38.35	38.81	36.67	37.12	1,827,564	-1.78(-4.57%)
Jun 12, 2006	39.61	40.09	38.71	38.90	1,775,716	-0.71(-1.80%)
Jun 09, 2006	38.83	40.43	38.83	39.62	2,328,193	+1.67(+4.39%)
Jun 08, 2006	39.58	39.62	37.14	37.95	2,458,379	-1.81(-4.55%)
Jun 07, 2006	39.53	40.00	38.85	39.76	1,196,891	+0.10(+0.25%)
Jun 06, 2006	39.74	40.17	39.09	39.66	1,061,746	+0.08(+0.20%)
Jun 05, 2006	39.81	40.48	39.35	39.58	1,046,305	-0.23(-0.58%)
Jun 02, 2006	39.94	40.24	39.53	39.81	795,424	-0.12(-0.30%)
Jun 01, 2006	39.98	40.04	39.23	39.93	866,680	-0.02(-0.05%)
May 31, 2006	40.06	40.43	39.57	39.95	986,808	-0.21(-0.53%)
May 30, 2006	40.44	40.76	39.99	40.17	2,376,641	-0.43(-1.06%)
May 26, 2006	40.84	40.90	40.45	40.60	1,186,266	-0.25(-0.60%)
May 25, 2006	41.10	41.27	39.98	40.84	1,033,414	-0.25(-0.62%)
May 24, 2006	39.31	42.31	39.28	41.10	3,697,626	+1.90(+4.84%)
May 23, 2006	39.92	40.45	39.17	39.20	1,322,544	-0.61(-1.53%)
May 22, 2006	39.48	39.99	38.56	39.81	1,431,481	-0.03(-0.07%)
May 19, 2006	40.06	40.06	39.29	39.83	1,686,753	-0.18(-0.44%)
May 18, 2006	40.55	40.94	39.77	40.01	1,555,009	-0.56(-1.39%)
May 17, 2006	41.18	41.19	39.87	40.58	1,489,420	-0.64(-1.54%)
May 16, 2006	41.51	41.64	40.88	41.21	1,191,932	-0.23(-0.54%)
May 15, 2006	41.43	41.44	40.53	41.44	1,397,057	-0.10(-0.24%)
May 12, 2006	42.36	42.37	40.89	41.54	2,894,977	-1.02(-2.39%)
May 11, 2006	43.32	43.74	42.27	42.55	2,178,174	-0.62(-1.44%)
May 10, 2006	43.02	43.90	42.92	43.17	2,576,241	+0.35(+0.81%)
May 09, 2006	41.93	43.00	41.56	42.83	3,550,016	+1.16(+2.80%)
May 08, 2006	40.63	41.73	40.60	41.66	2,049,121	+1.33(+3.29%)
May 05, 2006	40.94	41.11	40.13	40.34	1,646,522	+0.08(+0.21%)
May 04, 2006	39.88	41.06	39.71	40.25	3,072,903	-1.08(-2.61%)
May 03, 2006	41.72	42.03	41.06	41.33	1,798,382	-0.42(-1.01%)
May 02, 2006	40.06	42.18	39.88	41.75	3,460,911	+1.69(+4.23%)

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.