Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	43.78	44.44	43.69	44.32	1,605,816	+0.78(+1.79%)
Jul 28, 2006	42.60	43.59	42.54	43.54	1,189,460	+0.72(+1.68%)
Jul 27, 2006	43.54	43.78	42.47	42.82	1,813,652	-0.72(-1.65%)
Jul 26, 2006	43.02	43.92	42.32	43.54	3,084,305	+0.62(+1.45%)
Jul 25, 2006	42.15	43.01	42.03	42.92	2,363,960	+0.99(+2.36%)
Jul 24, 2006	40.19	42.03	40.33	41.93	1,635,964	+1.73(+4.31%)
Jul 21, 2006	40.59	41.16	39.70	40.19	1,668,396	-0.39(-0.95%)
Jul 20, 2006	41.38	41.91	40.58	40.58	1,607,415	-0.97(-2.34%)
Jul 19, 2006	40.76	41.66	40.45	41.55	2,161,948	+0.79(+1.93%)
Jul 18, 2006	41.11	41.82	40.40	40.76	2,821,542	+0.31(+0.76%)
Jul 17, 2006	40.50	41.13	40.16	40.46	2,386,228	-0.45(-1.09%)
Jul 14, 2006	41.16	41.39	39.80	40.90	2,814,461	-0.32(-0.79%)
Jul 13, 2006	41.25	41.37	40.37	41.23	3,032,917	-0.09(-0.21%)
Jul 12, 2006	41.60	41.90	40.92	41.32	1,679,929	-0.22(-0.53%)
Jul 11, 2006	41.51	41.70	40.87	41.53	1,222,919	+0.30(+0.72%)
Jul 10, 2006	41.35	41.46	40.76	41.24	1,680,614	-0.18(-0.44%)
Jul 07, 2006	42.48	42.81	41.17	41.42	1,822,788	-0.88(-2.09%)
Jul 06, 2006	42.47	42.79	42.03	42.30	2,162,862	-0.17(-0.39%)
Jul 05, 2006	41.68	42.69	41.39	42.47	3,544,513	+0.67(+1.61%)
Jul 03, 2006	41.25	41.81	40.83	41.80	794,115	+0.76(+1.86%)
Jun 30, 2006	40.83	41.47	40.03	41.03	3,038,513	+0.46(+1.14%)
Jun 29, 2006	38.53	40.71	38.31	40.57	3,895,550	+2.34(+6.12%)
Jun 28, 2006	37.22	38.24	37.09	38.23	2,779,518	+1.23(+3.34%)
Jun 27, 2006	36.25	37.29	36.17	37.00	2,487,634	+0.97(+2.70%)
Jun 26, 2006	35.60	36.07	35.08	36.03	1,328,550	+0.43(+1.21%)
Jun 23, 2006	35.33	36.80	35.24	35.60	4,375,171	+2.34(+7.03%)
Jun 22, 2006	33.16	33.47	32.71	33.26	1,364,864	+0.04(+0.13%)
Jun 21, 2006	32.49	33.84	32.44	33.22	1,892,790	+0.88(+2.74%)
Jun 20, 2006	32.75	33.38	32.25	32.33	1,565,277	-0.14(-0.43%)
Jun 19, 2006	33.78	33.80	32.23	32.47	1,996,822	-1.53(-4.51%)
Jun 16, 2006	33.66	34.24	32.91	34.00	2,223,043	+0.57(+1.70%)
Jun 15, 2006	33.10	33.70	32.89	33.43	4,005,292	+0.80(+2.44%)
Jun 14, 2006	31.95	32.65	31.70	32.64	3,797,913	+0.87(+2.73%)
Jun 13, 2006	33.51	33.76	31.65	31.77	2,879,324	-1.93(-5.72%)
Jun 12, 2006	35.25	35.45	33.65	33.70	1,561,394	-1.27(-3.63%)
Jun 09, 2006	35.93	35.93	34.15	34.97	3,437,284	-0.68(-1.92%)
Jun 08, 2006	35.47	35.71	34.19	35.65	3,155,221	-0.39(-1.09%)
Jun 07, 2006	37.26	37.40	36.00	36.04	2,064,197	-1.22(-3.27%)
Jun 06, 2006	37.44	37.79	36.50	37.26	1,456,449	-0.18(-0.47%)
Jun 05, 2006	39.19	39.26	37.23	37.44	1,015,312	-1.53(-3.93%)
Jun 02, 2006	38.97	39.00	38.26	38.97	1,062,132	+0.43(+1.11%)
Jun 01, 2006	37.53	38.58	37.27	38.54	1,313,819	+0.48(+1.27%)
May 31, 2006	36.78	38.15	36.53	38.06	2,026,284	+1.79(+4.93%)
May 30, 2006	37.39	37.52	36.26	36.27	1,303,427	-0.59(-1.59%)
May 26, 2006	36.65	36.99	36.30	36.86	694,422	+0.31(+0.84%)
May 25, 2006	36.10	36.95	35.82	36.55	1,139,556	+0.92(+2.58%)
May 24, 2006	35.86	36.89	34.91	35.63	1,839,803	-0.71(-1.95%)
May 23, 2006	36.96	38.05	36.24	36.34	1,570,416	-0.41(-1.12%)
May 22, 2006	36.78	37.06	35.16	36.75	2,381,318	-0.80(-2.12%)
May 19, 2006	37.01	37.67	36.22	37.55	1,824,387	+0.25(+0.66%)
May 18, 2006	38.19	38.50	37.27	37.30	1,684,269	-0.71(-1.87%)
May 17, 2006	39.38	39.95	37.79	38.01	2,298,069	-1.36(-3.45%)
May 16, 2006	39.62	40.69	39.23	39.37	2,181,590	+0.04(+0.11%)
May 15, 2006	38.97	39.77	38.91	39.33	1,758,039	-1.12(-2.77%)
May 12, 2006	41.61	41.68	40.33	40.45	1,259,690	-1.38(-3.31%)
May 11, 2006	43.00	43.20	41.81	41.83	1,077,434	-0.62(-1.46%)
May 10, 2006	41.33	42.47	41.22	42.45	1,223,947	+0.90(+2.17%)
May 09, 2006	41.39	42.30	41.08	41.55	1,548,490	+0.16(+0.38%)
May 08, 2006	41.16	41.57	40.63	41.39	756,659	-0.40(-0.96%)
May 05, 2006	41.16	41.80	40.99	41.80	840,707	+1.16(+2.87%)
May 04, 2006	41.07	41.79	40.28	40.63	1,484,198	-0.88(-2.11%)
May 03, 2006	42.62	42.62	41.17	41.51	2,097,656	-1.11(-2.61%)
May 02, 2006	40.89	42.65	40.75	42.62	2,326,732	+2.25(+5.57%)

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.