Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.02	37.29	36.77	37.06	16,227,993	-0.15(-0.41%)
Jul 28, 2006	37.36	37.44	36.59	37.22	27,229,456	-0.95(-2.48%)
Jul 27, 2006	38.56	38.58	38.06	38.16	16,446,645	+0.13(+0.34%)
Jul 26, 2006	37.73	38.32	37.61	38.03	14,853,609	+0.31(+0.82%)
Jul 25, 2006	37.42	37.84	37.08	37.72	14,812,789	+0.38(+1.03%)
Jul 24, 2006	36.32	37.55	36.43	37.34	14,852,011	+1.03(+2.82%)
Jul 21, 2006	36.81	37.06	36.29	36.31	17,903,912	-0.49(-1.33%)
Jul 20, 2006	37.22	37.32	36.74	36.80	14,848,817	-0.38(-1.02%)
Jul 19, 2006	36.94	37.38	36.66	37.18	17,684,194	+0.25(+0.67%)
Jul 18, 2006	36.85	37.23	36.51	36.93	15,405,031	+0.38(+1.05%)
Jul 17, 2006	37.02	37.38	36.36	36.55	19,062,660	-0.85(-2.27%)
Jul 14, 2006	36.89	37.63	36.87	37.40	26,496,652	+0.81(+2.22%)
Jul 13, 2006	36.66	37.08	36.56	36.59	18,093,456	+0.04(+0.11%)
Jul 12, 2006	36.93	37.13	36.34	36.55	17,215,654	-0.24(-0.66%)
Jul 11, 2006	36.36	36.93	36.35	36.79	15,574,876	+0.58(+1.60%)
Jul 10, 2006	35.84	36.34	35.72	36.21	11,189,944	+0.33(+0.93%)
Jul 07, 2006	36.15	36.62	35.68	35.88	15,898,950	-0.17(-0.47%)
Jul 06, 2006	35.99	36.40	35.88	36.05	14,968,791	+0.06(+0.16%)
Jul 05, 2006	35.36	36.08	35.24	35.99	17,562,268	+0.64(+1.80%)
Jul 03, 2006	35.09	35.50	35.08	35.36	5,560,896	+0.39(+1.11%)
Jun 30, 2006	35.19	35.33	34.91	34.97	14,895,848	-0.22(-0.62%)
Jun 29, 2006	34.70	35.49	34.66	35.19	17,654,734	+0.61(+1.78%)
Jun 28, 2006	34.00	34.64	34.00	34.57	14,737,893	+0.71(+2.10%)
Jun 27, 2006	33.81	34.59	33.78	33.86	13,572,932	+0.24(+0.70%)
Jun 26, 2006	33.09	33.72	32.97	33.63	10,406,915	+0.55(+1.65%)
Jun 23, 2006	33.11	33.40	33.05	33.08	11,640,559	+0.03(+0.09%)
Jun 22, 2006	32.93	33.23	32.66	33.05	11,167,050	+0.21(+0.65%)
Jun 21, 2006	32.41	33.35	32.39	32.84	14,234,035	+0.43(+1.34%)
Jun 20, 2006	32.55	32.89	32.36	32.40	14,195,878	+0.00(+0.00%)
Jun 19, 2006	33.09	33.09	32.18	32.40	14,447,186	-0.68(-2.04%)
Jun 16, 2006	33.30	33.42	32.74	33.08	22,174,902	-0.41(-1.21%)
Jun 15, 2006	32.85	33.66	32.80	33.49	20,942,146	+0.90(+2.77%)
Jun 14, 2006	32.20	32.60	32.06	32.58	17,725,902	+0.59(+1.85%)
Jun 13, 2006	32.45	32.77	31.94	31.99	26,132,114	-0.46(-1.41%)
Jun 12, 2006	32.61	32.91	32.29	32.45	19,184,588	+0.03(+0.10%)
Jun 09, 2006	32.66	32.86	32.30	32.42	22,834,586	-0.19(-0.57%)
Jun 08, 2006	31.99	32.68	31.22	32.60	27,093,332	+0.39(+1.21%)
Jun 07, 2006	33.08	33.64	32.21	32.21	24,505,890	-0.99(-2.99%)
Jun 06, 2006	33.45	33.65	32.96	33.20	18,732,020	-0.24(-0.71%)
Jun 05, 2006	34.52	34.53	33.42	33.44	15,422,778	-0.79(-2.30%)
Jun 02, 2006	34.04	34.29	33.71	34.23	20,232,236	+0.43(+1.28%)
Jun 01, 2006	33.62	33.92	33.28	33.80	20,412,730	+0.11(+0.32%)
May 31, 2006	32.95	33.71	32.95	33.69	21,836,454	+0.76(+2.29%)
May 30, 2006	33.81	33.85	32.91	32.93	13,881,743	-0.78(-2.31%)
May 26, 2006	33.58	33.77	33.36	33.71	9,451,732	+0.19(+0.57%)
May 25, 2006	32.93	33.66	32.70	33.52	19,665,018	+1.06(+3.28%)
May 24, 2006	32.59	32.97	31.91	32.45	23,592,236	-0.28(-0.86%)
May 23, 2006	33.23	33.58	32.65	32.74	15,066,759	-0.07(-0.21%)
May 22, 2006	32.68	33.10	32.13	32.80	18,079,258	-0.14(-0.43%)
May 19, 2006	33.08	33.41	32.36	32.95	20,245,014	-0.13(-0.39%)
May 18, 2006	33.21	33.61	33.07	33.07	15,652,434	-0.14(-0.41%)
May 17, 2006	33.82	34.33	32.84	33.21	19,537,590	-1.17(-3.41%)
May 16, 2006	34.26	34.83	34.06	34.38	16,755,988	+0.26(+0.76%)
May 15, 2006	34.04	34.71	33.78	34.12	21,327,448	-0.46(-1.34%)
May 12, 2006	35.36	35.39	34.47	34.58	21,784,452	-0.75(-2.12%)
May 11, 2006	35.60	35.86	35.22	35.33	23,041,702	-0.10(-0.27%)
May 10, 2006	35.39	35.48	35.00	35.43	18,327,194	+0.01(+0.03%)
May 09, 2006	34.91	35.60	34.87	35.42	26,978,148	+0.48(+1.37%)
May 08, 2006	34.93	35.13	34.53	34.94	11,538,332	-0.19(-0.55%)
May 05, 2006	35.20	35.44	34.92	35.13	15,381,604	+0.20(+0.56%)
May 04, 2006	34.71	35.19	34.40	34.93	17,455,426	+0.06(+0.16%)
May 03, 2006	35.35	35.35	34.61	34.88	15,412,662	-0.51(-1.43%)
May 02, 2006	34.69	35.47	34.59	35.38	14,916,791	+0.92(+2.66%)

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.