Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	42.92	43.16	42.61	42.90	2,218,264	-0.15(-0.34%)
Jul 28, 2006	42.71	43.19	42.64	43.05	1,656,072	+0.59(+1.39%)
Jul 27, 2006	43.08	43.09	42.37	42.46	1,248,982	-0.19(-0.44%)
Jul 26, 2006	42.25	42.68	42.16	42.64	1,508,746	+0.27(+0.64%)
Jul 25, 2006	42.29	42.50	41.87	42.37	2,241,588	+0.09(+0.20%)
Jul 24, 2006	41.64	42.29	41.63	42.29	1,044,838	+0.65(+1.57%)
Jul 21, 2006	42.48	42.48	41.56	41.63	1,778,478	-0.54(-1.28%)
Jul 20, 2006	42.67	42.74	42.16	42.18	1,664,844	-0.39(-0.91%)
Jul 19, 2006	41.56	42.56	41.35	42.56	2,133,137	+1.11(+2.67%)
Jul 18, 2006	41.21	41.50	40.92	41.45	1,524,495	+0.35(+0.85%)
Jul 17, 2006	41.16	41.43	40.94	41.10	1,238,814	-0.19(-0.45%)
Jul 14, 2006	41.90	42.00	41.16	41.29	1,508,746	-0.61(-1.46%)
Jul 13, 2006	42.66	42.67	41.80	41.90	1,663,050	-0.76(-1.79%)
Jul 12, 2006	42.57	42.74	42.38	42.66	2,009,336	+0.38(+0.89%)
Jul 11, 2006	42.49	42.49	41.98	42.29	1,306,198	-0.25(-0.59%)
Jul 10, 2006	41.87	42.59	41.87	42.54	1,414,051	+0.67(+1.59%)
Jul 07, 2006	41.65	42.26	41.55	41.87	1,627,165	-0.13(-0.30%)
Jul 06, 2006	42.28	42.40	41.88	41.99	1,950,923	-0.41(-0.96%)
Jul 05, 2006	42.16	42.67	41.74	42.40	2,480,420	+0.25(+0.58%)
Jul 03, 2006	41.88	42.25	41.76	42.16	1,428,803	+0.55(+1.33%)
Jun 30, 2006	41.56	42.13	41.47	41.60	4,299,169	+0.11(+0.25%)
Jun 29, 2006	40.83	41.51	40.54	41.50	2,356,818	+1.05(+2.60%)
Jun 28, 2006	40.25	40.59	40.13	40.44	1,202,730	+0.25(+0.62%)
Jun 27, 2006	39.88	40.32	39.87	40.19	1,778,877	+0.25(+0.62%)
Jun 26, 2006	39.81	40.06	39.66	39.95	1,338,095	+0.26(+0.66%)
Jun 23, 2006	40.08	40.08	39.66	39.69	1,127,173	-0.39(-0.98%)
Jun 22, 2006	40.45	40.46	40.00	40.08	1,367,201	-0.38(-0.93%)
Jun 21, 2006	39.68	40.51	39.68	40.45	1,407,671	+0.44(+1.09%)
Jun 20, 2006	40.33	40.47	39.81	40.02	2,258,534	-0.19(-0.47%)
Jun 19, 2006	40.58	40.76	40.21	40.21	1,828,916	-0.25(-0.61%)
Jun 16, 2006	40.00	40.51	39.75	40.45	2,625,753	+0.24(+0.60%)
Jun 15, 2006	39.60	40.21	39.49	40.21	1,537,653	+0.66(+1.67%)
Jun 14, 2006	39.92	40.02	39.26	39.55	2,142,108	-0.37(-0.92%)
Jun 13, 2006	40.97	41.06	39.92	39.92	2,536,839	-1.05(-2.56%)
Jun 12, 2006	41.43	41.45	40.87	40.97	1,524,495	-0.49(-1.17%)
Jun 09, 2006	40.83	41.55	40.74	41.45	1,643,313	+0.61(+1.50%)
Jun 08, 2006	40.95	41.07	40.05	40.84	2,618,576	-0.10(-0.24%)
Jun 07, 2006	40.58	41.24	40.34	40.94	2,010,532	+0.37(+0.90%)
Jun 06, 2006	41.19	41.24	40.33	40.58	2,325,120	-0.42(-1.02%)
Jun 05, 2006	40.80	42.12	40.77	40.99	2,137,922	-0.16(-0.38%)
Jun 02, 2006	41.21	41.63	40.78	41.15	2,617,180	+0.18(+0.43%)
Jun 01, 2006	40.10	40.97	40.00	40.97	2,462,677	+1.03(+2.57%)
May 31, 2006	40.09	40.32	39.26	39.94	3,115,976	+0.07(+0.16%)
May 30, 2006	39.98	40.27	39.70	39.88	2,152,874	-0.11(-0.26%)
May 26, 2006	39.53	40.17	39.43	39.98	1,170,434	+0.44(+1.10%)
May 25, 2006	38.77	39.76	38.72	39.55	2,116,790	+0.94(+2.43%)
May 24, 2006	38.60	39.29	38.19	38.61	2,277,074	+0.01(+0.03%)
May 23, 2006	38.96	39.37	38.59	38.60	1,832,106	-0.13(-0.32%)
May 22, 2006	38.79	39.00	38.26	38.72	1,991,194	-0.19(-0.49%)
May 19, 2006	39.33	39.60	38.68	38.91	3,047,795	-0.20(-0.51%)
May 18, 2006	38.97	40.03	38.97	39.12	1,667,037	-0.25(-0.64%)
May 17, 2006	39.93	40.22	39.32	39.37	3,121,956	-1.12(-2.78%)
May 16, 2006	40.91	41.17	40.49	40.49	1,683,783	-0.45(-1.09%)
May 15, 2006	40.06	41.05	39.81	40.94	2,401,873	+0.61(+1.51%)
May 12, 2006	40.56	40.56	39.73	40.33	2,496,768	-0.43(-1.06%)
May 11, 2006	41.82	42.06	40.65	40.76	2,133,536	-1.06(-2.53%)
May 10, 2006	41.58	42.13	41.43	41.82	2,069,343	+0.12(+0.29%)
May 09, 2006	41.58	41.83	41.12	41.70	1,051,816	+0.11(+0.27%)
May 08, 2006	41.62	41.86	41.46	41.59	951,937	+0.02(+0.04%)
May 05, 2006	41.03	41.85	41.03	41.57	1,543,434	+0.93(+2.30%)
May 04, 2006	40.25	40.96	40.16	40.64	1,789,244	+0.62(+1.54%)
May 03, 2006	39.63	40.02	39.53	40.02	2,310,766	+0.10(+0.24%)
May 02, 2006	40.63	40.66	39.48	39.93	3,715,646	-0.71(-1.75%)

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.