Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.40	38.89	38.37	38.57	5,613,640	-0.07(-0.17%)
Jul 28, 2006	38.52	38.67	38.23	38.63	7,322,520	+0.42(+1.10%)
Jul 27, 2006	38.29	38.73	38.05	38.21	11,209,392	+0.38(+1.00%)
Jul 26, 2006	37.31	38.26	36.90	37.83	16,735,781	+0.52(+1.39%)
Jul 25, 2006	38.90	38.90	36.73	37.31	34,425,848	-1.96(-4.99%)
Jul 24, 2006	38.75	39.27	38.75	39.27	6,338,664	+0.53(+1.37%)
Jul 21, 2006	39.10	39.29	38.31	38.74	10,255,288	-0.21(-0.53%)
Jul 20, 2006	39.12	39.28	38.93	38.95	6,232,246	+0.04(+0.11%)
Jul 19, 2006	38.82	39.11	38.70	38.91	9,797,859	+0.09(+0.24%)
Jul 18, 2006	38.84	38.91	38.62	38.81	9,643,436	+0.10(+0.27%)
Jul 17, 2006	39.01	39.17	38.44	38.71	9,462,362	-0.31(-0.79%)
Jul 14, 2006	39.26	39.43	38.83	39.02	7,941,857	-0.22(-0.57%)
Jul 13, 2006	39.71	39.76	39.12	39.24	8,790,821	-0.60(-1.50%)
Jul 12, 2006	40.27	40.32	39.70	39.84	7,886,731	-0.20(-0.51%)
Jul 11, 2006	40.13	40.39	39.80	40.04	9,913,585	-0.01(-0.03%)
Jul 10, 2006	40.80	40.88	39.89	40.05	16,821,390	-0.54(-1.34%)
Jul 07, 2006	41.79	41.79	40.45	40.60	44,465,748	-3.99(-8.96%)
Jul 06, 2006	44.30	44.70	44.27	44.59	4,162,680	+0.46(+1.04%)
Jul 05, 2006	44.32	44.33	43.89	44.13	3,938,893	-0.31(-0.70%)
Jul 03, 2006	44.46	44.50	44.26	44.44	1,194,865	+0.19(+0.43%)
Jun 30, 2006	44.73	44.79	44.22	44.25	5,966,477	-0.21(-0.47%)
Jun 29, 2006	43.44	44.65	43.44	44.46	5,044,317	+1.02(+2.36%)
Jun 28, 2006	43.12	43.48	43.07	43.43	3,263,519	+0.32(+0.74%)
Jun 27, 2006	44.05	44.34	43.07	43.12	4,613,355	-0.83(-1.88%)
Jun 26, 2006	43.78	44.02	43.61	43.94	2,969,640	+0.16(+0.36%)
Jun 23, 2006	43.61	43.98	43.55	43.78	4,377,887	+0.18(+0.41%)
Jun 22, 2006	44.18	44.27	43.44	43.60	3,277,757	-0.44(-1.01%)
Jun 21, 2006	43.77	44.55	43.77	44.05	4,292,826	+0.28(+0.64%)
Jun 20, 2006	43.52	44.16	43.31	43.77	3,905,307	+0.25(+0.58%)
Jun 19, 2006	44.21	44.21	43.22	43.52	4,468,971	-0.59(-1.34%)
Jun 16, 2006	44.36	44.46	44.00	44.11	6,406,018	-0.21(-0.48%)
Jun 15, 2006	43.64	44.56	43.42	44.32	5,822,823	+0.55(+1.25%)
Jun 14, 2006	43.72	44.09	43.43	43.77	4,543,080	-0.03(-0.07%)
Jun 13, 2006	44.02	44.50	43.79	43.81	6,286,824	-0.11(-0.25%)
Jun 12, 2006	44.14	44.42	43.77	43.92	4,627,410	-0.22(-0.51%)
Jun 09, 2006	44.59	44.85	43.96	44.14	4,675,052	-0.65(-1.44%)
Jun 08, 2006	43.72	44.89	43.41	44.79	8,096,098	+0.77(+1.76%)
Jun 07, 2006	45.07	45.08	44.01	44.01	6,932,263	-1.05(-2.33%)
Jun 06, 2006	45.58	45.97	44.53	45.07	7,848,764	-0.38(-0.83%)
Jun 05, 2006	46.07	46.20	45.41	45.44	4,744,962	-1.00(-2.16%)
Jun 02, 2006	46.46	46.69	46.29	46.45	4,232,773	+0.15(+0.32%)
Jun 01, 2006	45.83	46.39	45.55	46.30	3,142,864	+0.47(+1.02%)
May 31, 2006	45.85	46.36	45.55	45.83	6,140,980	+0.11(+0.24%)
May 30, 2006	45.74	46.01	45.66	45.72	4,261,431	-0.22(-0.49%)
May 26, 2006	45.61	46.02	45.42	45.95	3,354,968	+0.33(+0.73%)
May 25, 2006	45.99	46.14	45.39	45.61	5,150,917	-0.31(-0.67%)
May 24, 2006	45.58	46.07	45.28	45.92	5,305,523	+0.21(+0.46%)
May 23, 2006	45.80	46.03	45.48	45.71	5,081,007	-0.16(-0.35%)
May 22, 2006	46.19	46.34	45.25	45.87	5,487,874	-0.32(-0.69%)
May 19, 2006	46.33	46.52	45.86	46.19	5,104,371	+0.09(+0.19%)
May 18, 2006	45.82	46.47	45.82	46.10	4,911,068	-0.15(-0.32%)
May 17, 2006	47.06	47.10	46.08	46.25	7,586,099	-1.28(-2.70%)
May 16, 2006	47.73	47.84	47.24	47.53	5,838,704	-0.20(-0.41%)
May 15, 2006	47.50	47.78	47.15	47.73	4,741,311	+0.30(+0.64%)
May 12, 2006	47.61	48.02	47.25	47.43	4,611,713	-0.33(-0.69%)
May 11, 2006	47.80	48.01	47.54	47.76	4,669,393	-0.26(-0.55%)
May 10, 2006	47.80	48.08	47.79	48.02	5,144,346	+0.04(+0.08%)
May 09, 2006	48.00	48.10	47.56	47.98	7,373,812	-0.30(-0.62%)
May 08, 2006	47.72	48.40	47.70	48.28	6,431,756	+0.45(+0.95%)
May 05, 2006	47.49	47.83	47.41	47.83	6,629,622	+0.45(+0.96%)
May 04, 2006	47.06	47.48	47.03	47.37	6,068,696	+0.31(+0.66%)
May 03, 2006	46.43	47.06	46.35	47.06	6,055,736	+0.77(+1.66%)
May 02, 2006	46.65	46.74	45.79	46.29	6,949,604	-0.26(-0.55%)

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.