Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.92	39.21	38.53	39.10	35,025,880	+0.43(+1.10%)
Jul 28, 2006	38.24	38.84	38.23	38.67	35,540,472	+0.31(+0.80%)
Jul 27, 2006	38.87	39.04	38.35	38.36	50,984,916	-0.08(-0.20%)
Jul 26, 2006	37.81	38.77	37.79	38.44	53,736,324	+0.50(+1.31%)
Jul 25, 2006	37.72	38.09	37.47	37.94	32,269,274	+0.22(+0.58%)
Jul 24, 2006	37.14	37.82	37.05	37.72	38,841,468	+0.83(+2.24%)
Jul 21, 2006	37.27	37.39	36.89	36.90	47,745,600	-0.18(-0.50%)
Jul 20, 2006	37.20	37.43	37.01	37.08	36,014,516	-0.24(-0.63%)
Jul 19, 2006	37.30	37.45	36.74	37.32	43,311,812	+0.03(+0.08%)
Jul 18, 2006	37.17	37.48	36.91	37.29	36,798,008	+0.35(+0.95%)
Jul 17, 2006	37.23	37.46	36.69	36.94	34,163,380	-0.52(-1.39%)
Jul 14, 2006	37.27	37.52	36.92	37.46	37,223,024	+0.48(+1.30%)
Jul 13, 2006	37.02	37.34	36.76	36.98	37,513,064	+0.06(+0.16%)
Jul 12, 2006	36.94	37.09	36.56	36.92	30,517,418	-0.01(-0.02%)
Jul 11, 2006	36.48	37.09	36.48	36.93	31,419,076	+0.54(+1.49%)
Jul 10, 2006	36.36	36.70	36.23	36.38	22,905,996	+0.12(+0.32%)
Jul 07, 2006	36.77	36.87	36.07	36.27	32,100,864	-0.36(-0.99%)
Jul 06, 2006	36.22	36.65	36.16	36.63	41,026,828	+0.53(+1.47%)
Jul 05, 2006	35.73	36.31	35.57	36.10	34,210,160	+0.23(+0.64%)
Jul 03, 2006	35.67	36.06	35.62	35.87	16,390,459	+0.46(+1.30%)
Jun 30, 2006	36.16	36.16	35.41	35.41	56,028,240	-0.59(-1.64%)
Jun 29, 2006	35.33	36.10	35.28	36.00	45,585,192	+0.72(+2.05%)
Jun 28, 2006	34.51	35.33	34.51	35.28	40,029,704	+0.85(+2.46%)
Jun 27, 2006	34.04	34.58	34.04	34.43	46,719,712	+0.48(+1.41%)
Jun 26, 2006	33.53	34.06	33.42	33.95	24,326,576	+0.42(+1.24%)
Jun 23, 2006	33.56	33.97	33.48	33.53	27,183,154	+0.07(+0.22%)
Jun 22, 2006	33.31	33.63	33.27	33.46	28,901,918	-0.05(-0.15%)
Jun 21, 2006	33.10	33.98	33.04	33.51	39,066,536	+0.39(+1.17%)
Jun 20, 2006	33.28	33.67	33.05	33.12	34,407,508	+0.00(+0.00%)
Jun 19, 2006	33.92	33.94	33.02	33.12	34,957,788	-0.81(-2.40%)
Jun 16, 2006	34.02	34.34	33.57	33.94	48,110,492	-0.18(-0.54%)
Jun 15, 2006	33.51	34.37	33.45	34.12	43,174,416	+0.76(+2.28%)
Jun 14, 2006	32.70	33.47	32.69	33.36	43,087,092	+0.66(+2.03%)
Jun 13, 2006	33.33	33.65	32.70	32.70	47,668,672	-0.92(-2.73%)
Jun 12, 2006	34.08	34.25	33.55	33.61	32,774,508	-0.32(-0.95%)
Jun 09, 2006	34.57	34.57	33.76	33.94	36,560,988	-0.44(-1.29%)
Jun 08, 2006	33.69	34.46	33.37	34.38	57,882,152	+0.43(+1.28%)
Jun 07, 2006	34.80	34.84	33.94	33.95	48,521,124	-0.91(-2.62%)
Jun 06, 2006	34.63	35.39	34.57	34.86	41,469,688	+0.20(+0.58%)
Jun 05, 2006	35.84	35.90	34.63	34.66	35,525,916	-0.92(-2.60%)
Jun 02, 2006	35.50	35.70	34.92	35.58	30,068,840	+0.31(+0.88%)
Jun 01, 2006	34.86	35.29	34.64	35.27	30,974,310	+0.12(+0.33%)
May 31, 2006	34.75	35.24	34.49	35.15	44,832,020	+0.41(+1.18%)
May 30, 2006	35.61	35.67	34.69	34.74	30,955,598	-0.80(-2.24%)
May 26, 2006	35.51	35.62	35.13	35.54	23,052,576	+0.03(+0.10%)
May 25, 2006	35.08	35.74	34.93	35.51	34,008,656	+0.82(+2.36%)
May 24, 2006	34.63	35.15	34.14	34.69	42,561,240	-0.17(-0.48%)
May 23, 2006	35.38	35.62	34.74	34.85	34,386,544	-0.23(-0.64%)
May 22, 2006	34.60	35.44	34.38	35.08	39,522,216	+0.19(+0.55%)
May 19, 2006	34.57	35.23	34.34	34.89	46,232,848	+0.32(+0.94%)
May 18, 2006	34.77	35.21	34.55	34.57	33,106,998	-0.17(-0.48%)
May 17, 2006	35.47	35.63	34.59	34.73	46,636,028	-1.03(-2.87%)
May 16, 2006	35.85	36.19	35.52	35.76	27,430,920	-0.02(-0.06%)
May 15, 2006	35.50	36.06	35.41	35.78	33,809,232	-0.14(-0.39%)
May 12, 2006	36.63	36.65	35.82	35.92	33,263,974	-0.70(-1.92%)
May 11, 2006	37.00	37.09	36.51	36.63	31,230,392	-0.24(-0.66%)
May 10, 2006	36.65	36.91	36.36	36.87	26,575,696	-0.03(-0.09%)
May 09, 2006	36.71	37.04	36.61	36.90	24,309,768	+0.13(+0.36%)
May 08, 2006	36.71	36.99	36.46	36.77	28,726,576	-0.17(-0.45%)
May 05, 2006	36.88	36.97	36.48	36.94	24,529,638	+0.40(+1.09%)
May 04, 2006	36.81	37.17	36.30	36.54	40,173,856	-0.27(-0.72%)
May 03, 2006	37.28	37.38	36.48	36.81	39,722,856	-0.52(-1.39%)
May 02, 2006	36.83	37.38	36.83	37.32	32,856,982	+0.72(+1.97%)

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.