Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.90	32.90	31.85	31.94	1,529,737	-1.10(-3.34%)
Jul 28, 2006	32.22	33.52	32.18	33.04	1,799,727	+1.06(+3.30%)
Jul 27, 2006	32.92	33.31	31.82	31.99	1,722,857	-0.58(-1.78%)
Jul 26, 2006	32.42	33.29	32.32	32.57	3,600,400	-2.18(-6.28%)
Jul 25, 2006	33.76	35.04	33.09	34.75	1,661,319	-0.20(-0.57%)
Jul 24, 2006	34.09	35.26	34.28	34.95	1,104,115	+0.86(+2.51%)
Jul 21, 2006	34.56	34.56	33.62	34.09	1,310,888	-0.62(-1.78%)
Jul 20, 2006	36.30	36.38	34.68	34.71	1,189,282	-1.64(-4.51%)
Jul 19, 2006	35.37	36.51	35.09	36.35	1,000,467	+0.92(+2.61%)
Jul 18, 2006	35.81	36.21	34.93	35.42	877,810	-0.20(-0.56%)
Jul 17, 2006	34.66	36.06	34.63	35.62	1,634,645	+1.34(+3.92%)
Jul 14, 2006	34.86	35.00	34.09	34.28	1,155,047	-0.71(-2.04%)
Jul 13, 2006	36.07	36.13	34.82	35.00	1,196,633	-1.29(-3.54%)
Jul 12, 2006	37.02	37.46	36.12	36.28	1,395,109	-0.85(-2.28%)
Jul 11, 2006	36.42	37.23	35.95	37.13	1,591,485	+0.60(+1.64%)
Jul 10, 2006	36.96	37.85	36.36	36.53	1,059,169	-0.15(-0.42%)
Jul 07, 2006	37.71	37.74	36.40	36.68	1,331,365	-1.13(-3.00%)
Jul 06, 2006	37.48	38.37	37.20	37.81	1,350,058	+0.34(+0.92%)
Jul 05, 2006	37.63	37.71	37.09	37.47	735,832	-0.51(-1.35%)
Jul 03, 2006	38.23	38.25	37.61	37.99	719,345	-0.45(-1.16%)
Jun 30, 2006	38.47	38.80	37.66	38.43	903,014	+0.09(+0.22%)
Jun 29, 2006	37.04	38.35	37.00	38.35	1,000,887	+1.35(+3.66%)
Jun 28, 2006	36.19	37.09	35.83	37.00	1,418,737	+0.84(+2.32%)
Jun 27, 2006	37.57	37.57	35.95	36.16	1,591,800	-1.59(-4.21%)
Jun 26, 2006	38.14	38.46	37.52	37.75	804,511	-0.68(-1.76%)
Jun 23, 2006	38.28	38.84	38.18	38.42	450,824	+0.16(+0.42%)
Jun 22, 2006	38.04	38.66	37.61	38.26	896,083	+0.09(+0.22%)
Jun 21, 2006	37.87	38.52	37.59	38.18	1,057,174	+0.20(+0.53%)
Jun 20, 2006	37.62	38.67	37.33	37.98	711,784	+0.45(+1.19%)
Jun 19, 2006	38.49	38.71	37.23	37.53	935,883	-0.79(-2.06%)
Jun 16, 2006	39.18	39.27	38.23	38.32	615,906	-0.90(-2.31%)
Jun 15, 2006	38.47	39.66	38.38	39.22	1,024,515	+0.90(+2.34%)
Jun 14, 2006	38.24	38.62	37.78	38.33	1,139,610	+0.09(+0.22%)
Jun 13, 2006	38.76	39.29	38.05	38.24	1,076,287	-0.74(-1.91%)
Jun 12, 2006	39.78	39.90	38.92	38.99	625,357	-0.79(-1.99%)
Jun 09, 2006	39.90	40.71	39.67	39.78	881,066	+0.04(+0.10%)
Jun 08, 2006	39.83	39.99	38.97	39.74	1,092,774	-0.54(-1.35%)
Jun 07, 2006	40.63	41.31	40.25	40.28	564,554	-0.28(-0.68%)
Jun 06, 2006	41.14	41.30	40.23	40.56	1,076,497	-0.30(-0.72%)
Jun 05, 2006	41.90	42.22	40.65	40.85	1,207,554	-1.35(-3.20%)
Jun 02, 2006	42.53	42.71	41.62	42.20	757,885	-0.22(-0.52%)
Jun 01, 2006	42.78	42.88	42.04	42.42	1,009,708	-0.43(-1.00%)
May 31, 2006	42.47	43.53	42.38	42.85	1,036,381	+0.70(+1.67%)
May 30, 2006	43.28	43.33	41.66	42.15	1,137,825	-1.32(-3.05%)
May 26, 2006	43.38	43.98	42.80	43.47	1,025,145	+0.18(+0.42%)
May 25, 2006	42.78	43.32	42.33	43.29	768,911	+0.79(+1.86%)
May 24, 2006	42.78	43.00	42.04	42.50	1,258,486	-0.23(-0.54%)
May 23, 2006	44.35	44.84	42.73	42.73	935,358	-1.29(-2.92%)
May 22, 2006	44.42	44.42	42.91	44.01	679,859	-0.70(-1.55%)
May 19, 2006	44.12	45.08	43.63	44.71	1,043,417	+0.95(+2.18%)
May 18, 2006	44.86	45.24	43.50	43.76	630,083	-0.95(-2.13%)
May 17, 2006	45.09	45.23	44.31	44.71	811,652	-0.91(-2.00%)
May 16, 2006	46.22	46.39	45.32	45.62	926,852	-0.43(-0.93%)
May 15, 2006	46.73	47.14	45.65	46.05	903,329	-0.90(-1.91%)
May 12, 2006	47.52	47.52	46.22	46.95	1,188,441	-0.80(-1.68%)
May 11, 2006	48.05	48.18	47.14	47.75	940,504	-0.49(-1.01%)
May 10, 2006	47.14	49.21	46.77	48.23	1,965,964	+0.78(+1.65%)
May 09, 2006	47.42	47.90	47.28	47.45	565,079	-0.14(-0.30%)
May 08, 2006	47.04	47.95	47.04	47.59	704,328	+0.53(+1.13%)
May 05, 2006	47.37	47.46	46.57	47.06	649,930	-0.05(-0.10%)
May 04, 2006	46.65	47.17	46.20	47.11	927,062	+0.29(+0.61%)
May 03, 2006	46.95	47.03	46.45	46.82	759,460	-0.26(-0.55%)
May 02, 2006	47.37	47.52	46.85	47.08	826,564	+0.25(+0.53%)

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.