Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.84	42.12	41.83	42.12	12,939	+0.10(+0.23%)
Jul 28, 2006	41.63	42.02	41.57	42.02	38,819	+0.74(+1.80%)
Jul 27, 2006	41.81	41.89	41.27	41.28	7,070	-0.46(-1.11%)
Jul 26, 2006	41.48	42.01	41.48	41.75	33,616	-0.14(-0.34%)
Jul 25, 2006	41.75	42.04	41.58	41.89	21,210	+0.41(+0.99%)
Jul 24, 2006	41.10	41.50	41.10	41.48	5,736	+1.00(+2.46%)
Jul 21, 2006	40.83	40.83	40.48	40.48	13,473	-0.77(-1.87%)
Jul 20, 2006	42.41	42.41	41.25	41.25	5,469	-0.94(-2.22%)
Jul 19, 2006	41.87	42.19	41.51	42.19	31,082	+1.17(+2.85%)
Jul 18, 2006	40.90	41.02	40.63	41.02	28,547	+0.10(+0.24%)
Jul 17, 2006	40.97	41.21	40.90	40.92	22,144	-0.33(-0.80%)
Jul 14, 2006	41.36	41.36	40.88	41.25	49,224	-0.32(-0.78%)
Jul 13, 2006	41.98	42.07	41.57	41.57	19,209	-0.76(-1.81%)
Jul 12, 2006	42.67	42.68	42.34	42.34	800	-0.52(-1.22%)
Jul 11, 2006	42.28	42.86	42.28	42.86	26,813	+0.13(+0.30%)
Jul 10, 2006	42.95	43.06	42.74	42.74	16,408	-0.06(-0.14%)
Jul 07, 2006	43.13	43.22	42.80	42.80	12,005	-0.40(-0.94%)
Jul 06, 2006	43.46	43.48	43.16	43.20	23,211	-0.05(-0.10%)
Jul 05, 2006	43.32	43.32	43.06	43.25	103,918	-0.01(-0.03%)
Jul 03, 2006	43.26	43.26	43.26	43.26	0	+0.00(+0.00%)
Jun 30, 2006	43.23	43.26	43.19	43.26	400	+0.19(+0.44%)
Jun 29, 2006	42.34	43.07	42.27	43.07	3,068	+1.36(+3.27%)
Jun 28, 2006	41.62	41.73	41.62	41.71	2,000	-0.49(-1.15%)
Jun 27, 2006	42.20	42.20	42.20	42.20	133	+0.01(+0.02%)
Jun 26, 2006	42.08	42.19	42.08	42.19	400	+1.03(+2.50%)
Jun 23, 2006	41.16	41.16	41.16	41.16	0	+0.00(+0.00%)
Jun 22, 2006	41.16	41.16	41.16	41.16	0	+0.00(+0.00%)
Jun 21, 2006	41.16	41.16	41.16	41.16	0	+0.00(+0.00%)
Jun 20, 2006	41.16	41.16	41.16	41.16	133	-0.66(-1.58%)
Jun 19, 2006	41.82	41.82	41.82	41.82	0	+0.00(+0.00%)
Jun 16, 2006	41.82	41.82	41.82	41.82	133	-0.43(-1.01%)
Jun 15, 2006	41.26	42.25	41.26	42.25	3,601	+1.30(+3.17%)
Jun 14, 2006	40.86	40.95	40.86	40.95	666	+0.13(+0.31%)
Jun 13, 2006	41.28	41.42	40.82	40.82	5,335	-0.65(-1.57%)
Jun 12, 2006	41.97	41.97	41.48	41.48	8,937	-0.93(-2.19%)
Jun 09, 2006	42.50	42.59	42.41	42.41	5,869	-0.22(-0.53%)
Jun 08, 2006	42.36	42.63	41.74	42.63	1,333	-0.18(-0.42%)
Jun 07, 2006	43.10	43.27	42.79	42.81	5,469	-0.17(-0.40%)
Jun 06, 2006	42.95	42.98	42.95	42.98	1,200	-1.40(-3.16%)
Jun 05, 2006	44.39	44.39	44.39	44.39	0	+0.00(+0.00%)
Jun 02, 2006	44.33	44.39	44.33	44.39	6,803	+0.21(+0.48%)
Jun 01, 2006	43.97	44.18	43.97	44.18	1,467	+0.78(+1.80%)
May 31, 2006	43.27	43.40	43.07	43.40	2,134	+0.43(+0.99%)
May 30, 2006	43.30	43.30	42.96	42.97	3,735	-0.91(-2.08%)
May 26, 2006	43.85	43.88	43.73	43.88	2,534	+0.50(+1.16%)
May 25, 2006	43.28	43.45	43.28	43.38	400	+0.55(+1.28%)
May 24, 2006	42.74	42.93	42.10	42.83	9,871	-0.11(-0.26%)
May 23, 2006	43.71	43.71	42.95	42.95	19,609	-0.14(-0.33%)
May 22, 2006	42.86	43.10	42.86	43.09	2,000	-0.49(-1.12%)
May 19, 2006	43.41	43.58	43.10	43.58	6,403	+0.31(+0.73%)
May 18, 2006	44.00	44.00	43.26	43.26	5,069	-0.49(-1.13%)
May 17, 2006	44.11	44.15	43.76	43.76	22,544	-0.76(-1.70%)
May 16, 2006	44.51	44.51	44.51	44.51	0	+0.00(+0.00%)
May 15, 2006	44.56	44.56	44.14	44.51	13,473	-0.27(-0.60%)
May 12, 2006	45.11	45.20	44.72	44.78	666	-0.88(-1.94%)
May 11, 2006	46.42	46.42	45.67	45.67	1,333	-0.85(-1.83%)
May 10, 2006	46.60	46.60	46.52	46.52	266	-0.27(-0.59%)
May 09, 2006	46.61	46.79	46.61	46.79	666	+0.10(+0.21%)
May 08, 2006	46.69	46.69	46.69	46.69	266	-0.04(-0.10%)
May 05, 2006	46.45	46.75	46.45	46.74	4,668	+1.02(+2.23%)
May 04, 2006	45.72	45.72	45.72	45.72	0	+0.00(+0.00%)
May 03, 2006	45.80	45.80	45.72	45.72	800	-0.08(-0.18%)
May 02, 2006	45.58	45.86	45.56	45.80	4,135	+0.28(+0.63%)

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.