Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	39.69	40.14	39.18	40.08	229,380	-0.05(-0.13%)
Jul 28, 2006	39.64	40.52	39.25	40.13	53,461	+0.59(+1.50%)
Jul 27, 2006	39.66	40.17	39.27	39.54	76,056	+0.14(+0.36%)
Jul 26, 2006	39.29	40.36	38.95	39.40	70,223	-0.18(-0.45%)
Jul 25, 2006	38.17	39.82	37.89	39.58	61,910	+1.34(+3.50%)
Jul 24, 2006	37.49	38.24	36.99	38.24	35,872	+0.99(+2.67%)
Jul 21, 2006	38.24	38.26	36.79	37.24	48,356	-1.15(-3.00%)
Jul 20, 2006	39.27	39.62	38.33	38.40	35,375	-0.72(-1.84%)
Jul 19, 2006	37.71	39.43	37.59	39.12	79,766	+1.31(+3.47%)
Jul 18, 2006	37.34	38.11	37.33	37.80	21,984	+0.55(+1.48%)
Jul 17, 2006	38.33	38.37	37.11	37.25	58,646	-1.14(-2.98%)
Jul 14, 2006	38.64	38.75	37.89	38.40	42,086	-0.30(-0.78%)
Jul 13, 2006	38.88	38.88	38.15	38.70	50,615	-0.29(-0.75%)
Jul 12, 2006	39.51	39.74	38.99	38.99	46,496	-0.70(-1.76%)
Jul 11, 2006	39.69	39.86	38.80	39.69	66,686	-0.10(-0.25%)
Jul 10, 2006	39.50	40.64	39.50	39.79	80,784	+0.32(+0.81%)
Jul 07, 2006	40.71	40.71	39.40	39.47	77,341	-1.21(-2.96%)
Jul 06, 2006	40.86	41.67	40.22	40.68	80,750	-0.20(-0.48%)
Jul 05, 2006	40.60	41.22	39.31	40.87	112,850	+0.25(+0.61%)
Jul 03, 2006	40.35	40.65	40.13	40.62	36,730	+0.60(+1.51%)
Jun 30, 2006	40.06	40.44	39.05	40.02	123,309	+0.26(+0.65%)
Jun 29, 2006	37.97	40.12	37.97	39.76	109,862	+1.84(+4.86%)
Jun 28, 2006	38.27	38.30	37.52	37.92	51,804	-0.15(-0.40%)
Jun 27, 2006	38.38	38.61	38.07	38.07	51,602	-0.41(-1.06%)
Jun 26, 2006	38.34	38.73	38.13	38.48	114,937	+0.20(+0.51%)
Jun 23, 2006	38.34	38.66	38.22	38.28	57,147	-0.13(-0.35%)
Jun 22, 2006	39.00	39.00	38.32	38.41	77,126	-0.83(-2.12%)
Jun 21, 2006	38.82	39.92	38.74	39.25	97,445	+0.50(+1.28%)
Jun 20, 2006	38.66	39.34	38.63	38.75	48,011	-0.03(-0.07%)
Jun 19, 2006	40.24	40.30	38.43	38.78	77,557	-1.49(-3.70%)
Jun 16, 2006	40.93	41.46	40.13	40.27	187,079	-0.87(-2.11%)
Jun 15, 2006	40.33	41.14	40.32	41.14	77,821	+0.98(+2.43%)
Jun 14, 2006	39.74	40.74	39.30	40.16	45,644	+0.39(+0.98%)
Jun 13, 2006	40.60	41.36	39.71	39.77	61,306	-0.98(-2.41%)
Jun 12, 2006	41.74	41.74	40.60	40.76	71,589	-1.11(-2.65%)
Jun 09, 2006	41.85	43.44	41.67	41.86	110,472	+0.16(+0.38%)
Jun 08, 2006	39.63	41.70	39.63	41.70	124,691	+1.97(+4.95%)
Jun 07, 2006	38.98	40.52	38.79	39.74	115,798	+1.03(+2.66%)
Jun 06, 2006	39.74	39.88	38.40	38.71	56,859	-0.77(-1.95%)
Jun 05, 2006	40.42	40.76	39.48	39.48	57,006	-1.13(-2.79%)
Jun 02, 2006	40.75	41.57	40.24	40.61	61,432	-0.35(-0.87%)
Jun 01, 2006	39.35	40.97	38.57	40.97	95,859	+1.60(+4.08%)
May 31, 2006	38.57	39.45	38.35	39.36	133,986	+0.80(+2.07%)
May 30, 2006	39.64	39.89	38.57	38.57	71,066	-1.24(-3.12%)
May 26, 2006	40.26	40.78	39.66	39.81	26,774	-0.57(-1.41%)
May 25, 2006	39.81	40.78	39.81	40.37	71,093	+0.76(+1.92%)
May 24, 2006	37.92	40.16	37.92	39.61	164,042	+1.31(+3.43%)
May 23, 2006	39.61	39.90	38.25	38.30	64,729	-1.08(-2.75%)
May 22, 2006	38.06	39.90	37.97	39.38	118,682	+1.05(+2.75%)
May 19, 2006	38.91	39.19	37.53	38.33	95,431	-0.74(-1.91%)
May 18, 2006	39.10	39.82	39.01	39.07	407,305	+0.01(+0.02%)
May 17, 2006	39.44	39.84	38.29	39.06	77,161	-0.29(-0.74%)
May 16, 2006	39.90	39.90	39.18	39.35	52,151	-0.35(-0.87%)
May 15, 2006	39.64	40.07	39.20	39.70	145,574	-0.98(-2.42%)
May 12, 2006	41.12	41.33	40.29	40.68	58,131	-0.59(-1.42%)
May 11, 2006	41.76	42.06	41.27	41.27	116,809	-0.59(-1.40%)
May 10, 2006	43.25	43.25	41.48	41.85	48,875	-1.57(-3.61%)
May 09, 2006	42.93	43.43	42.43	43.42	22,551	+0.35(+0.82%)
May 08, 2006	42.83	43.13	42.49	43.07	41,907	+0.04(+0.08%)
May 05, 2006	43.41	44.27	42.28	43.03	102,626	-0.02(-0.04%)
May 04, 2006	43.26	43.48	42.86	43.05	112,519	-0.08(-0.19%)
May 03, 2006	42.96	44.06	42.81	43.13	60,735	+0.16(+0.37%)
May 02, 2006	42.16	43.57	41.70	42.97	207,957	+0.70(+1.66%)

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.