Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	39.84	39.87	39.50	39.76	87,307	-0.13(-0.33%)
Jul 28, 2006	39.40	39.91	39.40	39.90	63,921	+0.57(+1.45%)
Jul 27, 2006	39.66	39.79	39.32	39.32	91,118	-0.13(-0.32%)
Jul 26, 2006	39.34	39.51	39.24	39.45	96,834	+0.14(+0.35%)
Jul 25, 2006	39.14	39.38	39.02	39.31	182,929	+0.20(+0.52%)
Jul 24, 2006	38.63	39.11	38.54	39.11	103,764	+0.64(+1.65%)
Jul 21, 2006	39.02	39.02	38.41	38.48	125,071	-0.64(-1.64%)
Jul 20, 2006	39.67	39.67	39.12	39.12	84,362	-0.32(-0.82%)
Jul 19, 2006	38.87	39.47	38.87	39.44	154,173	+0.60(+1.55%)
Jul 18, 2006	38.47	38.87	38.23	38.84	94,582	+0.58(+1.51%)
Jul 17, 2006	38.35	38.37	38.16	38.26	72,929	+0.00(+0.00%)
Jul 14, 2006	38.62	38.76	38.26	38.26	113,118	-0.53(-1.37%)
Jul 13, 2006	39.19	39.30	38.72	38.79	110,173	-0.53(-1.35%)
Jul 12, 2006	39.34	39.34	39.12	39.32	192,283	+0.10(+0.26%)
Jul 11, 2006	39.23	39.31	38.91	39.22	185,527	+0.06(+0.16%)
Jul 10, 2006	39.01	39.19	38.79	39.16	195,748	+0.31(+0.79%)
Jul 07, 2006	39.04	39.14	38.62	38.85	89,559	-0.16(-0.41%)
Jul 06, 2006	38.90	39.01	38.73	39.01	51,622	+0.09(+0.24%)
Jul 05, 2006	38.95	38.98	38.31	38.92	135,464	-0.06(-0.16%)
Jul 03, 2006	38.52	38.98	38.40	38.98	1,550,223	+0.71(+1.86%)
Jun 30, 2006	38.16	38.53	37.96	38.27	141,701	+0.29(+0.76%)
Jun 29, 2006	37.55	37.98	37.30	37.98	102,897	+0.83(+2.22%)
Jun 28, 2006	37.09	37.28	37.01	37.16	42,614	+0.11(+0.30%)
Jun 27, 2006	37.15	37.23	36.93	37.05	64,441	-0.04(-0.11%)
Jun 26, 2006	36.86	37.11	36.84	37.09	86,267	+0.00(+0.00%)
Jun 23, 2006	37.45	37.45	36.97	37.09	145,685	-0.28(-0.76%)
Jun 22, 2006	37.64	37.64	37.23	37.37	95,795	-0.27(-0.71%)
Jun 21, 2006	37.21	37.67	37.16	37.64	220,000	+0.43(+1.16%)
Jun 20, 2006	37.52	37.52	37.06	37.21	72,929	-0.20(-0.52%)
Jun 19, 2006	37.90	37.90	37.34	37.40	113,984	-0.26(-0.69%)
Jun 16, 2006	37.59	37.74	37.38	37.66	108,614	-0.07(-0.20%)
Jun 15, 2006	37.15	37.74	37.15	37.74	103,071	+0.77(+2.09%)
Jun 14, 2006	37.05	37.34	36.88	36.96	103,937	-0.32(-0.85%)
Jun 13, 2006	37.35	37.64	37.18	37.28	120,740	-0.39(-1.03%)
Jun 12, 2006	38.24	38.24	37.52	37.67	318,047	-0.46(-1.20%)
Jun 09, 2006	37.87	38.21	37.85	38.12	92,157	+0.25(+0.66%)
Jun 08, 2006	37.96	38.01	37.30	37.87	129,575	-0.08(-0.21%)
Jun 07, 2006	37.78	38.23	37.62	37.96	88,693	+0.27(+0.70%)
Jun 06, 2006	38.27	38.27	37.66	37.69	59,417	-0.46(-1.20%)
Jun 05, 2006	37.93	38.71	37.82	38.15	130,787	+0.18(+0.49%)
Jun 02, 2006	37.71	38.04	37.59	37.96	78,992	+0.43(+1.15%)
Jun 01, 2006	36.95	37.53	36.95	37.53	61,669	+0.68(+1.83%)
May 31, 2006	37.04	37.12	36.28	36.85	98,220	+0.06(+0.17%)
May 30, 2006	37.10	37.12	36.79	36.79	60,630	-0.31(-0.82%)
May 26, 2006	37.11	37.16	36.85	37.10	107,228	+0.44(+1.20%)
May 25, 2006	36.28	36.89	36.25	36.66	107,055	+0.68(+1.88%)
May 24, 2006	35.95	36.26	35.61	35.98	289,465	+0.06(+0.15%)
May 23, 2006	36.14	36.53	35.92	35.93	141,527	-0.40(-1.09%)
May 22, 2006	36.28	36.32	35.83	36.32	297,953	-0.10(-0.27%)
May 19, 2006	36.25	36.78	35.99	36.42	158,850	+0.09(+0.24%)
May 18, 2006	37.03	37.07	36.30	36.33	63,748	-0.28(-0.77%)
May 17, 2006	37.03	37.03	36.52	36.62	119,008	-0.70(-1.87%)
May 16, 2006	37.60	37.64	37.26	37.31	51,795	-0.14(-0.39%)
May 15, 2006	36.99	37.49	36.59	37.46	120,567	+0.51(+1.37%)
May 12, 2006	37.16	37.21	36.58	36.95	108,441	-0.47(-1.26%)
May 11, 2006	37.94	38.13	37.38	37.42	98,740	-0.70(-1.85%)
May 10, 2006	38.21	38.46	38.10	38.13	100,472	-0.14(-0.36%)
May 09, 2006	38.33	38.41	38.01	38.27	258,803	-0.02(-0.05%)
May 08, 2006	38.20	38.33	38.06	38.28	253,433	+0.17(+0.44%)
May 05, 2006	38.05	38.31	37.98	38.12	83,323	+0.48(+1.29%)
May 04, 2006	37.23	37.82	37.23	37.63	81,763	+0.53(+1.42%)
May 03, 2006	37.15	37.18	36.81	37.11	55,952	+0.07(+0.19%)
May 02, 2006	37.52	37.52	36.83	37.04	89,732	-0.38(-1.02%)

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.