Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.60	35.81	35.46	35.56	1,781,061	-0.02(-0.07%)
Jul 28, 2006	35.34	35.69	35.18	35.58	1,400,056	+0.71(+2.03%)
Jul 27, 2006	35.49	35.53	34.61	34.87	3,970,975	+0.34(+0.99%)
Jul 26, 2006	34.71	34.82	34.34	34.53	5,811,581	-0.33(-0.94%)
Jul 25, 2006	35.10	35.21	34.60	34.86	3,922,596	-0.12(-0.33%)
Jul 24, 2006	34.54	35.25	34.45	34.97	3,458,819	+1.02(+3.01%)
Jul 21, 2006	34.37	34.40	33.74	33.95	5,952,999	-0.93(-2.66%)
Jul 20, 2006	36.84	36.86	34.77	34.88	7,424,919	-1.08(-3.01%)
Jul 19, 2006	35.22	36.28	35.17	35.96	4,977,322	+0.69(+1.97%)
Jul 18, 2006	36.48	36.48	34.98	35.27	6,951,902	-0.65(-1.82%)
Jul 17, 2006	36.70	36.80	35.83	35.92	3,539,794	-0.61(-1.66%)
Jul 14, 2006	37.15	37.20	36.45	36.53	5,787,584	+0.04(+0.11%)
Jul 13, 2006	36.65	36.98	35.94	36.49	22,981,330	-2.74(-6.97%)
Jul 12, 2006	40.26	40.33	39.07	39.23	3,465,749	-1.49(-3.66%)
Jul 11, 2006	40.37	40.80	40.01	40.72	2,044,133	+0.02(+0.06%)
Jul 10, 2006	40.97	41.14	40.49	40.69	1,925,430	-0.26(-0.65%)
Jul 07, 2006	41.04	41.53	40.90	40.96	2,669,988	-0.67(-1.61%)
Jul 06, 2006	41.59	41.68	41.27	41.63	2,241,758	+1.06(+2.61%)
Jul 05, 2006	40.75	40.89	40.33	40.57	1,022,772	-0.81(-1.96%)
Jul 03, 2006	41.07	41.39	40.97	41.38	710,679	+0.45(+1.10%)
Jun 30, 2006	41.01	41.18	40.75	40.93	692,970	+0.15(+0.36%)
Jun 29, 2006	39.45	40.79	39.45	40.78	1,462,038	+1.50(+3.81%)
Jun 28, 2006	39.35	39.40	38.98	39.28	1,565,342	+0.13(+0.34%)
Jun 27, 2006	40.09	40.09	39.14	39.15	1,625,656	-1.09(-2.71%)
Jun 26, 2006	39.84	40.24	39.72	40.24	989,664	+0.23(+0.58%)
Jun 23, 2006	39.91	40.30	39.86	40.01	919,982	+0.03(+0.08%)
Jun 22, 2006	40.16	40.26	39.77	39.98	1,274,423	-0.33(-0.81%)
Jun 21, 2006	39.87	40.51	39.82	40.30	2,441,950	+0.48(+1.21%)
Jun 20, 2006	39.78	40.13	39.51	39.82	1,093,866	+0.00(+0.00%)
Jun 19, 2006	40.39	40.42	39.64	39.82	2,407,301	+0.02(+0.06%)
Jun 16, 2006	39.90	39.98	39.28	39.80	3,000,817	+0.47(+1.19%)
Jun 15, 2006	38.74	39.51	38.73	39.33	2,876,211	+1.40(+3.70%)
Jun 14, 2006	38.18	38.46	37.54	37.93	1,321,519	+0.07(+0.19%)
Jun 13, 2006	38.57	38.79	37.76	37.86	2,298,094	-0.21(-0.55%)
Jun 12, 2006	38.72	38.77	38.03	38.07	2,310,157	-0.17(-0.45%)
Jun 09, 2006	38.70	38.88	38.07	38.24	2,960,651	-0.48(-1.23%)
Jun 08, 2006	38.69	38.91	38.05	38.71	3,197,415	-0.79(-2.01%)
Jun 07, 2006	39.63	40.16	39.27	39.51	1,773,490	-0.46(-1.15%)
Jun 06, 2006	40.13	40.18	39.56	39.97	2,551,798	-0.55(-1.37%)
Jun 05, 2006	41.47	41.47	40.51	40.52	1,635,794	-1.20(-2.88%)
Jun 02, 2006	42.27	42.31	41.39	41.72	1,240,673	-0.03(-0.07%)
Jun 01, 2006	40.92	41.79	40.90	41.75	1,402,238	+0.74(+1.80%)
May 31, 2006	40.93	41.10	40.56	41.01	1,331,016	+0.12(+0.29%)
May 30, 2006	41.38	41.48	40.85	40.90	1,564,957	-0.95(-2.27%)
May 26, 2006	41.93	42.00	41.50	41.85	1,178,947	-0.01(-0.02%)
May 25, 2006	41.73	41.88	41.33	41.85	2,065,949	+1.15(+2.83%)
May 24, 2006	41.43	41.56	40.28	40.70	3,770,014	-0.91(-2.19%)
May 23, 2006	42.03	42.27	41.58	41.61	2,306,435	+0.65(+1.60%)
May 22, 2006	41.11	41.29	40.39	40.96	2,913,169	-0.26(-0.62%)
May 19, 2006	41.07	41.21	40.52	41.21	2,341,469	+0.86(+2.14%)
May 18, 2006	40.83	41.07	40.35	40.35	1,863,448	-0.17(-0.42%)
May 17, 2006	41.31	41.58	39.74	40.52	2,687,569	-1.31(-3.13%)
May 16, 2006	42.16	42.23	41.71	41.83	1,930,820	+0.07(+0.17%)
May 15, 2006	41.63	42.11	41.36	41.76	2,423,984	-0.02(-0.06%)
May 12, 2006	42.30	42.51	41.57	41.78	2,242,913	-0.51(-1.20%)
May 11, 2006	43.08	43.09	42.26	42.29	1,146,224	-0.72(-1.68%)
May 10, 2006	43.26	43.44	42.82	43.01	1,240,160	-0.19(-0.45%)
May 09, 2006	43.21	43.42	43.02	43.21	810,261	-0.48(-1.11%)
May 08, 2006	43.64	43.90	43.45	43.69	1,167,398	-0.11(-0.25%)
May 05, 2006	43.56	43.80	43.37	43.80	731,340	+0.27(+0.61%)
May 04, 2006	43.09	43.66	43.07	43.54	1,309,713	+1.04(+2.46%)
May 03, 2006	42.59	42.60	42.23	42.49	1,480,774	-0.48(-1.12%)
May 02, 2006	43.05	43.21	42.82	42.98	1,035,862	+0.19(+0.46%)

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.