Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.28	37.39	36.78	37.18	617,877	+0.00(+0.00%)
Jul 28, 2006	36.91	37.79	36.75	37.18	607,184	+0.48(+1.31%)
Jul 27, 2006	36.82	37.00	36.44	36.70	591,055	+0.07(+0.19%)
Jul 26, 2006	36.99	37.13	35.74	36.63	1,254,658	-0.95(-2.53%)
Jul 25, 2006	37.28	37.91	37.18	37.58	696,424	+0.51(+1.38%)
Jul 24, 2006	36.13	37.22	36.14	37.07	542,667	+0.94(+2.60%)
Jul 21, 2006	36.32	36.35	35.23	36.13	808,462	-0.27(-0.74%)
Jul 20, 2006	36.90	37.10	36.35	36.40	473,670	-0.35(-0.95%)
Jul 19, 2006	35.79	37.39	35.79	36.75	1,128,799	+0.96(+2.68%)
Jul 18, 2006	36.77	36.84	35.53	35.79	763,342	-0.88(-2.40%)
Jul 17, 2006	36.63	36.91	35.97	36.67	642,133	+0.11(+0.30%)
Jul 14, 2006	36.40	36.87	36.29	36.56	733,001	-0.02(-0.05%)
Jul 13, 2006	37.71	37.71	36.46	36.58	1,157,345	-1.31(-3.46%)
Jul 12, 2006	37.66	38.28	37.64	37.89	831,457	+0.10(+0.26%)
Jul 11, 2006	36.70	37.84	36.65	37.79	749,036	+1.03(+2.80%)
Jul 10, 2006	37.17	37.66	36.50	36.76	585,410	-0.50(-1.34%)
Jul 07, 2006	37.63	37.74	37.12	37.26	684,402	-0.55(-1.45%)
Jul 06, 2006	37.81	38.24	37.74	37.81	586,013	-0.01(-0.03%)
Jul 05, 2006	38.30	38.33	37.51	37.82	624,977	-0.74(-1.92%)
Jul 03, 2006	38.30	38.65	38.13	38.56	147,609	+0.25(+0.65%)
Jun 30, 2006	38.25	38.59	37.94	38.31	646,891	-0.05(-0.13%)
Jun 29, 2006	37.27	38.38	37.05	38.36	672,800	+1.33(+3.59%)
Jun 28, 2006	37.31	37.49	36.69	37.03	558,488	-0.33(-0.88%)
Jun 27, 2006	37.95	38.15	37.34	37.36	446,944	-0.54(-1.42%)
Jun 26, 2006	37.55	38.01	37.41	37.90	287,400	+0.29(+0.77%)
Jun 23, 2006	37.76	38.02	37.37	37.61	449,638	-0.28(-0.74%)
Jun 22, 2006	38.03	38.20	37.52	37.89	459,425	-0.25(-0.66%)
Jun 21, 2006	37.66	38.60	37.54	38.14	476,746	+0.43(+1.14%)
Jun 20, 2006	37.53	37.81	37.22	37.71	337,493	+0.26(+0.69%)
Jun 19, 2006	37.71	37.75	37.24	37.45	297,880	-0.07(-0.19%)
Jun 16, 2006	38.28	38.69	37.28	37.52	470,713	-0.70(-1.83%)
Jun 15, 2006	36.74	38.33	36.60	38.22	701,441	+1.67(+4.57%)
Jun 14, 2006	36.25	36.91	36.25	36.55	517,739	+0.30(+0.83%)
Jun 13, 2006	36.25	37.06	36.20	36.25	891,344	+0.15(+0.42%)
Jun 12, 2006	36.20	36.35	36.01	36.10	521,965	-0.14(-0.39%)
Jun 09, 2006	36.11	37.08	36.05	36.24	1,325,649	+0.25(+0.69%)
Jun 08, 2006	35.50	36.46	35.27	35.99	1,029,491	+0.24(+0.67%)
Jun 07, 2006	35.36	36.36	35.05	35.75	492,701	+0.66(+1.88%)
Jun 06, 2006	36.42	36.63	34.88	35.09	728,067	-1.07(-2.96%)
Jun 05, 2006	36.45	36.73	36.10	36.16	328,263	-0.38(-1.04%)
Jun 02, 2006	36.76	36.98	36.10	36.54	319,144	-0.21(-0.57%)
Jun 01, 2006	36.31	36.98	36.14	36.75	392,996	+0.44(+1.21%)
May 31, 2006	35.92	36.59	35.65	36.31	742,176	+0.60(+1.68%)
May 30, 2006	36.34	36.55	35.67	35.71	388,836	-0.93(-2.54%)
May 26, 2006	36.25	37.10	36.06	36.64	297,835	+0.36(+0.99%)
May 25, 2006	36.25	36.65	36.10	36.28	507,664	+0.35(+0.97%)
May 24, 2006	35.70	36.13	34.72	35.93	814,096	+0.24(+0.67%)
May 23, 2006	36.02	38.75	35.65	35.69	1,931,563	+0.71(+2.03%)
May 22, 2006	34.47	35.39	33.99	34.98	759,906	+0.37(+1.07%)
May 19, 2006	34.75	35.15	34.35	34.61	407,786	+0.02(+0.06%)
May 18, 2006	34.66	35.01	34.53	34.59	391,625	-0.11(-0.32%)
May 17, 2006	35.08	35.16	34.50	34.70	297,467	-0.47(-1.34%)
May 16, 2006	34.70	35.49	34.49	35.17	948,239	+0.57(+1.65%)
May 15, 2006	34.55	35.00	34.42	34.60	342,639	+0.00(+0.00%)
May 12, 2006	34.83	35.19	34.60	34.60	400,951	-0.16(-0.46%)
May 11, 2006	35.30	35.40	34.70	34.76	728,357	-1.31(-3.63%)
May 10, 2006	37.31	37.38	35.62	36.07	1,064,063	-1.18(-3.17%)
May 09, 2006	37.06	37.28	36.77	37.25	896,105	-0.05(-0.13%)
May 08, 2006	36.76	37.49	36.71	37.30	809,545	+0.37(+1.00%)
May 05, 2006	37.45	37.45	36.85	36.93	641,176	-0.25(-0.67%)
May 04, 2006	36.31	37.30	36.22	37.18	216,845	+0.71(+1.95%)
May 03, 2006	36.28	36.71	36.24	36.47	452,765	-0.01(-0.03%)
May 02, 2006	36.17	36.62	36.08	36.48	499,950	+0.48(+1.33%)

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.