Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	43.62	43.72	43.09	43.39	1,346,892	-0.23(-0.52%)
Jul 28, 2006	43.26	43.70	43.08	43.62	1,472,666	+0.77(+1.80%)
Jul 27, 2006	43.19	43.50	42.80	42.85	969,087	-0.16(-0.37%)
Jul 26, 2006	42.94	43.45	42.69	43.01	1,503,025	+0.07(+0.16%)
Jul 25, 2006	42.98	43.10	42.54	42.93	1,457,727	+0.06(+0.15%)
Jul 24, 2006	42.18	42.87	42.28	42.87	1,393,154	+0.70(+1.66%)
Jul 21, 2006	42.83	42.86	41.98	42.17	2,000,098	-0.45(-1.06%)
Jul 20, 2006	43.00	43.15	42.60	42.62	1,600,368	-0.33(-0.77%)
Jul 19, 2006	41.74	42.96	41.80	42.96	1,613,379	+1.22(+2.91%)
Jul 18, 2006	41.32	41.74	41.26	41.74	1,336,049	+0.47(+1.15%)
Jul 17, 2006	41.25	41.41	41.15	41.27	1,495,556	+0.10(+0.24%)
Jul 14, 2006	41.41	41.47	41.08	41.17	2,896,179	-0.25(-0.60%)
Jul 13, 2006	41.74	41.97	41.33	41.42	2,459,825	-0.32(-0.77%)
Jul 12, 2006	41.50	41.74	41.44	41.74	1,670,724	+0.38(+0.92%)
Jul 11, 2006	41.37	41.50	41.17	41.35	1,212,444	-0.00(-0.01%)
Jul 10, 2006	40.82	41.36	40.82	41.36	929,813	+0.54(+1.32%)
Jul 07, 2006	40.88	41.35	40.71	40.82	1,114,860	-0.08(-0.20%)
Jul 06, 2006	41.00	41.11	40.71	40.90	1,340,386	-0.10(-0.25%)
Jul 05, 2006	40.98	41.18	40.64	41.00	1,317,496	-0.08(-0.19%)
Jul 03, 2006	40.81	41.13	40.66	41.08	762,596	+0.60(+1.48%)
Jun 30, 2006	40.34	40.72	40.13	40.49	1,897,455	+0.15(+0.36%)
Jun 29, 2006	39.84	40.37	39.74	40.34	2,119,126	+0.67(+1.68%)
Jun 28, 2006	39.53	39.79	39.49	39.67	985,954	+0.18(+0.46%)
Jun 27, 2006	39.45	39.68	39.31	39.49	1,240,393	+0.04(+0.11%)
Jun 26, 2006	39.14	39.54	39.02	39.45	1,073,899	+0.44(+1.12%)
Jun 23, 2006	39.30	39.30	38.82	39.01	1,330,507	-0.28(-0.71%)
Jun 22, 2006	39.59	39.67	39.24	39.29	1,422,308	-0.29(-0.74%)
Jun 21, 2006	39.25	39.75	39.17	39.59	1,447,367	+0.33(+0.85%)
Jun 20, 2006	39.76	39.86	39.10	39.25	2,087,321	-0.58(-1.45%)
Jun 19, 2006	39.59	39.92	39.47	39.83	2,678,123	+0.46(+1.16%)
Jun 16, 2006	39.28	39.53	39.19	39.37	1,881,794	+0.09(+0.23%)
Jun 15, 2006	38.81	39.31	38.78	39.28	1,741,322	+0.49(+1.27%)
Jun 14, 2006	38.78	39.07	38.45	38.79	1,917,936	-0.13(-0.34%)
Jun 13, 2006	39.24	39.49	38.78	38.92	2,354,049	-0.32(-0.81%)
Jun 12, 2006	39.34	39.40	39.03	39.24	2,097,682	-0.04(-0.11%)
Jun 09, 2006	39.01	39.40	38.90	39.28	1,680,844	+0.41(+1.07%)
Jun 08, 2006	38.81	39.04	38.29	38.87	2,219,601	-0.08(-0.20%)
Jun 07, 2006	38.59	39.21	38.43	38.95	1,422,067	+0.36(+0.93%)
Jun 06, 2006	38.81	39.01	38.37	38.59	1,760,356	-0.19(-0.49%)
Jun 05, 2006	38.67	39.71	38.59	38.78	2,542,951	+0.01(+0.02%)
Jun 02, 2006	38.14	38.90	38.07	38.77	2,305,137	+0.87(+2.30%)
Jun 01, 2006	37.44	37.90	37.38	37.90	2,371,879	+0.59(+1.59%)
May 31, 2006	38.07	38.29	36.56	37.31	5,386,605	-0.53(-1.40%)
May 30, 2006	37.95	38.21	37.78	37.84	1,553,142	-0.15(-0.40%)
May 26, 2006	37.89	38.07	37.66	37.99	891,743	+0.23(+0.60%)
May 25, 2006	37.10	37.90	37.08	37.76	1,457,727	+0.89(+2.42%)
May 24, 2006	36.73	37.39	36.55	36.87	1,816,256	-0.12(-0.31%)
May 23, 2006	37.44	37.66	36.91	36.99	1,636,028	-0.10(-0.28%)
May 22, 2006	37.10	37.21	36.62	37.09	2,717,638	-0.25(-0.67%)
May 19, 2006	37.49	37.88	37.11	37.34	2,132,378	-0.11(-0.30%)
May 18, 2006	38.20	38.47	37.37	37.45	1,485,918	-0.59(-1.55%)
May 17, 2006	38.27	38.64	38.00	38.04	1,885,408	-0.75(-1.94%)
May 16, 2006	39.28	39.37	38.77	38.79	1,111,728	-0.44(-1.13%)
May 15, 2006	38.39	39.30	38.12	39.24	1,826,135	+0.79(+2.05%)
May 12, 2006	38.93	38.93	38.26	38.45	2,358,145	-0.59(-1.50%)
May 11, 2006	39.26	39.55	38.89	39.03	2,579,334	-0.24(-0.62%)
May 10, 2006	38.97	39.47	38.95	39.28	1,536,999	+0.31(+0.80%)
May 09, 2006	39.09	39.17	38.66	38.97	1,401,828	-0.12(-0.31%)
May 08, 2006	38.93	39.27	38.83	39.09	1,295,570	+0.16(+0.41%)
May 05, 2006	38.71	39.34	38.69	38.93	1,011,735	+0.44(+1.15%)
May 04, 2006	38.22	38.95	38.20	38.49	1,796,739	+0.44(+1.17%)
May 03, 2006	38.05	38.32	37.85	38.04	1,548,805	-0.28(-0.74%)
May 02, 2006	38.64	38.64	37.93	38.32	3,577,336	-0.69(-1.77%)

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.