Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.92	41.93	40.84	41.16	125,825	-0.88(-2.10%)
Jul 28, 2006	41.27	42.13	41.27	42.05	146,098	+0.78(+1.90%)
Jul 27, 2006	41.25	41.57	40.94	41.26	130,168	+0.20(+0.49%)
Jul 26, 2006	40.90	41.25	40.75	41.06	403,494	+0.23(+0.56%)
Jul 25, 2006	40.54	40.95	40.41	40.84	156,837	+0.30(+0.74%)
Jul 24, 2006	40.12	40.65	40.20	40.54	77,873	+0.42(+1.04%)
Jul 21, 2006	40.54	40.54	39.78	40.12	89,408	-0.26(-0.65%)
Jul 20, 2006	40.98	41.24	40.34	40.38	103,683	-0.67(-1.64%)
Jul 19, 2006	39.79	41.28	39.64	41.05	122,508	+1.06(+2.64%)
Jul 18, 2006	41.00	41.30	39.55	40.00	307,233	-0.92(-2.25%)
Jul 17, 2006	40.25	40.97	40.24	40.92	152,524	+0.55(+1.37%)
Jul 14, 2006	40.32	40.59	40.28	40.36	122,202	-0.12(-0.29%)
Jul 13, 2006	40.69	40.85	40.35	40.48	136,594	-0.31(-0.76%)
Jul 12, 2006	40.42	40.85	40.42	40.79	149,146	+0.10(+0.25%)
Jul 11, 2006	40.46	40.81	40.34	40.69	111,382	+0.07(+0.18%)
Jul 10, 2006	41.18	41.24	40.48	40.62	313,874	-0.41(-1.00%)
Jul 07, 2006	41.18	41.35	40.81	41.03	296,450	+0.13(+0.31%)
Jul 06, 2006	41.28	42.69	40.56	40.90	374,195	-0.75(-1.79%)
Jul 05, 2006	42.70	42.70	41.30	41.65	212,312	-0.82(-1.93%)
Jul 03, 2006	42.16	42.49	41.80	42.46	61,847	+0.28(+0.67%)
Jun 30, 2006	42.03	42.41	42.03	42.18	189,548	+0.05(+0.13%)
Jun 29, 2006	41.82	42.24	41.49	42.13	114,983	+0.52(+1.25%)
Jun 28, 2006	41.57	41.79	41.48	41.61	84,353	-0.02(-0.04%)
Jun 27, 2006	42.26	42.44	41.61	41.63	98,398	-0.37(-0.89%)
Jun 26, 2006	42.04	42.59	41.97	42.00	82,005	+0.10(+0.24%)
Jun 23, 2006	41.15	42.16	40.95	41.90	183,985	+0.62(+1.50%)
Jun 22, 2006	41.77	41.93	41.27	41.28	256,788	-0.56(-1.35%)
Jun 21, 2006	42.16	42.26	41.77	41.85	181,082	-0.20(-0.48%)
Jun 20, 2006	42.15	42.16	41.91	42.05	220,185	-0.19(-0.45%)
Jun 19, 2006	42.66	42.73	42.23	42.24	103,112	-0.45(-1.07%)
Jun 16, 2006	43.12	43.12	42.61	42.69	96,221	-0.37(-0.87%)
Jun 15, 2006	42.36	43.14	42.36	43.06	82,190	+0.71(+1.68%)
Jun 14, 2006	42.66	42.66	42.09	42.36	106,721	-0.25(-0.60%)
Jun 13, 2006	42.57	42.97	42.36	42.61	94,239	+0.09(+0.21%)
Jun 12, 2006	43.21	43.28	42.52	42.52	82,243	-0.65(-1.50%)
Jun 09, 2006	43.39	43.54	42.93	43.16	70,675	-0.04(-0.08%)
Jun 08, 2006	43.82	43.82	43.12	43.20	79,526	-0.55(-1.27%)
Jun 07, 2006	43.49	44.27	43.49	43.76	70,113	+0.20(+0.46%)
Jun 06, 2006	43.88	44.03	43.34	43.56	99,363	-0.17(-0.40%)
Jun 05, 2006	43.68	44.07	43.68	43.73	91,499	+0.13(+0.29%)
Jun 02, 2006	43.94	44.07	43.53	43.60	72,311	-0.35(-0.79%)
Jun 01, 2006	44.07	44.28	43.54	43.95	119,770	-0.21(-0.47%)
May 31, 2006	43.85	44.33	43.85	44.16	81,789	+0.31(+0.71%)
May 30, 2006	43.77	43.99	43.76	43.85	67,702	-0.09(-0.21%)
May 26, 2006	43.85	43.97	43.67	43.94	47,174	+0.21(+0.48%)
May 25, 2006	43.67	43.97	43.54	43.73	58,451	+0.10(+0.23%)
May 24, 2006	43.70	43.77	43.17	43.63	196,083	-0.07(-0.17%)
May 23, 2006	44.15	44.43	43.70	43.70	60,618	-0.43(-0.97%)
May 22, 2006	44.31	44.51	43.67	44.13	122,966	-0.20(-0.45%)
May 19, 2006	44.35	44.63	44.15	44.33	109,738	+0.12(+0.27%)
May 18, 2006	44.03	44.31	44.02	44.21	127,133	+0.17(+0.39%)
May 17, 2006	43.94	44.22	43.88	44.04	75,377	-0.09(-0.21%)
May 16, 2006	44.16	44.23	43.95	44.13	80,559	+0.09(+0.21%)
May 15, 2006	43.75	44.24	43.73	44.04	112,618	+0.05(+0.10%)
May 12, 2006	43.81	44.14	43.68	43.99	117,970	-0.00(-0.01%)
May 11, 2006	44.44	44.44	43.90	44.00	120,894	-0.56(-1.26%)
May 10, 2006	44.93	45.03	44.31	44.56	84,426	-0.30(-0.67%)
May 09, 2006	44.61	44.98	44.31	44.86	92,080	+0.14(+0.31%)
May 08, 2006	44.82	44.98	44.64	44.72	124,398	-0.02(-0.04%)
May 05, 2006	44.56	44.80	44.45	44.74	65,139	+0.18(+0.41%)
May 04, 2006	44.48	44.66	44.23	44.56	111,132	+0.09(+0.20%)
May 03, 2006	44.98	45.03	44.37	44.47	117,126	-0.52(-1.15%)
May 02, 2006	44.76	45.06	44.67	44.98	139,428	+0.24(+0.53%)

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.