Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	42.82	42.95	42.54	42.71	457,522	-0.21(-0.49%)
Jul 28, 2006	42.32	43.09	42.29	42.92	517,784	+0.79(+1.87%)
Jul 27, 2006	42.11	42.35	41.89	42.14	746,477	+0.11(+0.26%)
Jul 26, 2006	41.64	42.27	41.36	42.03	934,537	+0.28(+0.66%)
Jul 25, 2006	41.92	42.25	41.07	41.75	598,224	-0.36(-0.85%)
Jul 24, 2006	41.86	42.48	41.52	42.11	470,288	+0.25(+0.59%)
Jul 21, 2006	42.22	42.65	41.74	41.86	875,374	-0.36(-0.85%)
Jul 20, 2006	42.48	42.66	42.10	42.22	537,139	-0.33(-0.77%)
Jul 19, 2006	41.78	42.94	41.96	42.54	658,486	+0.76(+1.83%)
Jul 18, 2006	41.67	41.89	41.47	41.78	477,015	+0.07(+0.17%)
Jul 17, 2006	41.78	41.95	41.66	41.71	360,472	-0.07(-0.16%)
Jul 14, 2006	41.85	42.00	41.47	41.77	573,104	-0.03(-0.07%)
Jul 13, 2006	42.46	42.57	41.62	41.80	712,022	-0.44(-1.05%)
Jul 12, 2006	42.25	42.48	41.84	42.25	858,352	+0.16(+0.38%)
Jul 11, 2006	41.74	42.16	41.39	42.08	615,383	+0.35(+0.84%)
Jul 10, 2006	41.78	42.09	41.52	41.74	450,384	+0.25(+0.60%)
Jul 07, 2006	41.74	41.85	41.38	41.49	1,039,275	-0.66(-1.57%)
Jul 06, 2006	41.91	42.33	41.82	42.15	399,045	+0.42(+1.01%)
Jul 05, 2006	42.29	42.38	41.63	41.73	842,154	-0.74(-1.75%)
Jul 03, 2006	42.40	42.51	42.09	42.47	296,641	+0.17(+0.41%)
Jun 30, 2006	42.66	42.83	42.22	42.30	767,891	-0.25(-0.58%)
Jun 29, 2006	41.75	42.54	41.53	42.54	405,771	+0.98(+2.35%)
Jun 28, 2006	41.90	41.92	41.28	41.57	413,733	-0.31(-0.73%)
Jun 27, 2006	42.33	42.53	41.79	41.87	676,057	-0.47(-1.10%)
Jun 26, 2006	41.60	42.34	41.51	42.34	721,081	+0.66(+1.59%)
Jun 23, 2006	41.52	42.14	41.20	41.68	481,544	-0.07(-0.17%)
Jun 22, 2006	41.89	41.98	41.58	41.75	326,154	-0.20(-0.47%)
Jun 21, 2006	41.63	42.17	41.48	41.95	425,264	+0.47(+1.12%)
Jun 20, 2006	41.60	41.71	41.40	41.48	582,987	-0.04(-0.11%)
Jun 19, 2006	42.47	42.62	41.20	41.52	834,330	-0.92(-2.16%)
Jun 16, 2006	42.54	42.79	41.72	42.44	1,047,511	-0.35(-0.82%)
Jun 15, 2006	40.79	42.92	40.77	42.79	1,984,107	+2.07(+5.08%)
Jun 14, 2006	40.25	40.72	40.21	40.72	1,028,979	+0.36(+0.88%)
Jun 13, 2006	40.13	40.43	40.03	40.37	1,032,411	+0.23(+0.58%)
Jun 12, 2006	40.67	40.67	40.03	40.13	593,420	-0.40(-0.99%)
Jun 09, 2006	40.98	41.02	40.47	40.53	520,529	-0.43(-1.05%)
Jun 08, 2006	41.09	41.18	40.14	40.96	1,189,586	-0.12(-0.30%)
Jun 07, 2006	41.42	41.57	41.08	41.09	726,984	-0.43(-1.04%)
Jun 06, 2006	41.89	42.12	41.32	41.52	590,812	-0.27(-0.64%)
Jun 05, 2006	42.12	42.19	41.73	41.79	755,948	-0.65(-1.53%)
Jun 02, 2006	42.89	43.19	41.82	42.43	1,414,023	-0.63(-1.47%)
Jun 01, 2006	43.22	43.45	42.81	43.07	761,302	-0.20(-0.45%)
May 31, 2006	42.97	43.35	42.62	43.26	1,525,075	+0.37(+0.87%)
May 30, 2006	43.16	43.45	42.67	42.89	809,621	-0.45(-1.04%)
May 26, 2006	43.31	43.53	43.24	43.35	307,485	+0.10(+0.24%)
May 25, 2006	42.88	43.35	42.78	43.24	425,813	+0.52(+1.23%)
May 24, 2006	42.87	42.92	42.26	42.72	1,185,742	-0.26(-0.61%)
May 23, 2006	43.28	43.52	42.89	42.98	645,171	-0.19(-0.44%)
May 22, 2006	42.99	43.56	42.99	43.17	558,553	-0.04(-0.08%)
May 19, 2006	43.20	43.51	43.02	43.21	499,664	+0.12(+0.27%)
May 18, 2006	42.62	43.42	42.59	43.09	940,165	+0.01(+0.03%)
May 17, 2006	43.47	43.63	42.92	43.08	530,687	-0.74(-1.68%)
May 16, 2006	44.02	44.14	43.66	43.81	438,579	-0.27(-0.61%)
May 15, 2006	44.46	44.64	43.95	44.08	970,502	-0.46(-1.03%)
May 12, 2006	45.09	45.20	44.42	44.54	459,169	-0.81(-1.78%)
May 11, 2006	45.61	45.77	45.17	45.35	423,067	-0.36(-0.78%)
May 10, 2006	45.97	46.03	45.36	45.71	261,637	-0.41(-0.88%)
May 09, 2006	46.16	46.19	45.98	46.11	295,543	-0.05(-0.11%)
May 08, 2006	46.27	46.38	46.06	46.16	829,800	-0.07(-0.14%)
May 05, 2006	46.48	46.48	46.08	46.23	602,068	+0.07(+0.14%)
May 04, 2006	45.93	46.58	45.93	46.16	684,293	+0.23(+0.51%)
May 03, 2006	45.71	45.97	45.70	45.93	691,568	-0.02(-0.05%)
May 02, 2006	45.73	46.03	45.52	45.95	763,224	+0.20(+0.43%)

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.