Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.33	38.76	38.20	38.75	2,694,981	+0.15(+0.38%)
Jul 28, 2006	38.18	38.83	38.15	38.60	2,282,437	+0.59(+1.55%)
Jul 27, 2006	38.21	38.32	37.90	38.01	2,545,528	+0.03(+0.09%)
Jul 26, 2006	37.42	38.18	37.36	37.98	2,608,543	+0.48(+1.27%)
Jul 25, 2006	36.98	37.65	36.93	37.50	2,775,071	+0.70(+1.91%)
Jul 24, 2006	36.42	36.82	36.52	36.80	1,687,952	+0.38(+1.04%)
Jul 21, 2006	36.83	36.89	36.16	36.42	2,492,185	-0.40(-1.10%)
Jul 20, 2006	36.28	37.16	35.97	36.83	4,611,872	+1.61(+4.59%)
Jul 19, 2006	34.59	35.37	34.52	35.21	2,519,839	+0.87(+2.52%)
Jul 18, 2006	34.54	34.66	34.13	34.34	2,150,514	-0.09(-0.25%)
Jul 17, 2006	34.40	34.55	34.05	34.43	1,667,400	-0.07(-0.21%)
Jul 14, 2006	34.32	34.59	34.21	34.50	1,082,132	+0.19(+0.54%)
Jul 13, 2006	34.84	34.84	34.22	34.32	1,987,008	-0.62(-1.78%)
Jul 12, 2006	34.94	35.16	34.87	34.94	1,866,569	+0.03(+0.09%)
Jul 11, 2006	34.97	35.00	34.48	34.91	1,535,023	-0.13(-0.38%)
Jul 10, 2006	35.23	35.37	35.00	35.04	1,238,687	-0.17(-0.47%)
Jul 07, 2006	35.20	35.69	35.15	35.20	1,338,574	+0.09(+0.24%)
Jul 06, 2006	34.83	35.27	34.83	35.12	1,423,047	+0.28(+0.82%)
Jul 05, 2006	34.79	35.85	34.62	34.83	2,827,810	+0.05(+0.15%)
Jul 03, 2006	34.64	34.95	34.47	34.78	564,564	+0.38(+1.10%)
Jun 30, 2006	34.75	34.76	34.37	34.40	1,295,355	-0.22(-0.63%)
Jun 29, 2006	34.38	34.74	34.25	34.62	1,476,693	+0.60(+1.75%)
Jun 28, 2006	33.78	34.11	33.74	34.03	1,671,178	+0.46(+1.36%)
Jun 27, 2006	34.11	34.50	33.56	33.57	1,774,692	-0.48(-1.42%)
Jun 26, 2006	33.75	34.15	33.64	34.05	1,542,428	+0.50(+1.50%)
Jun 23, 2006	34.40	34.41	33.17	33.55	4,900,350	-1.42(-4.05%)
Jun 22, 2006	35.18	35.20	34.89	34.97	911,826	-0.21(-0.60%)
Jun 21, 2006	35.15	35.48	35.13	35.18	864,678	-0.01(-0.04%)
Jun 20, 2006	35.21	35.50	35.16	35.19	985,419	-0.02(-0.06%)
Jun 19, 2006	35.93	35.99	35.17	35.21	1,295,658	-0.53(-1.48%)
Jun 16, 2006	36.05	36.24	35.62	35.74	1,194,713	-0.40(-1.12%)
Jun 15, 2006	35.28	36.16	35.27	36.14	1,345,677	+0.93(+2.63%)
Jun 14, 2006	35.91	36.00	34.87	35.22	2,234,534	-0.69(-1.92%)
Jun 13, 2006	36.38	36.66	35.84	35.91	1,596,527	-0.83(-2.27%)
Jun 12, 2006	36.95	37.10	36.69	36.74	1,359,277	-0.20(-0.54%)
Jun 09, 2006	37.02	37.26	36.89	36.94	1,731,926	-0.11(-0.29%)
Jun 08, 2006	36.83	37.20	36.50	37.04	2,466,495	+0.22(+0.59%)
Jun 07, 2006	36.05	37.00	36.05	36.83	2,019,649	+0.79(+2.19%)
Jun 06, 2006	36.32	36.36	35.71	36.04	2,133,287	-0.04(-0.11%)
Jun 05, 2006	36.50	36.54	36.04	36.08	1,391,767	-0.58(-1.59%)
Jun 02, 2006	36.86	37.02	36.36	36.66	2,598,267	-0.11(-0.29%)
Jun 01, 2006	36.32	36.78	36.24	36.77	1,559,051	+0.54(+1.48%)
May 31, 2006	36.30	36.53	35.93	36.23	1,593,958	+0.08(+0.22%)
May 30, 2006	36.56	36.56	36.15	36.15	657,651	-0.41(-1.12%)
May 26, 2006	36.66	36.79	36.54	36.56	734,568	-0.07(-0.18%)
May 25, 2006	36.59	36.73	36.33	36.63	919,080	+0.21(+0.56%)
May 24, 2006	36.28	36.66	36.02	36.42	1,787,385	+0.15(+0.40%)
May 23, 2006	36.69	36.89	36.25	36.28	1,349,606	-0.37(-1.01%)
May 22, 2006	36.71	36.89	36.22	36.65	1,667,098	-0.07(-0.18%)
May 19, 2006	36.55	36.86	36.47	36.71	1,537,744	+0.39(+1.07%)
May 18, 2006	36.74	36.94	36.30	36.32	1,493,467	-0.40(-1.10%)
May 17, 2006	36.89	36.93	36.54	36.73	1,652,591	-0.33(-0.89%)
May 16, 2006	37.45	37.45	36.85	37.06	1,781,341	-0.35(-0.94%)
May 15, 2006	36.99	37.43	36.96	37.41	1,431,963	+0.51(+1.38%)
May 12, 2006	36.85	37.24	36.83	36.90	1,239,292	-0.11(-0.29%)
May 11, 2006	37.49	37.67	36.80	37.01	1,348,699	-0.38(-1.01%)
May 10, 2006	37.29	37.51	37.22	37.38	1,514,623	+0.03(+0.07%)
May 09, 2006	37.28	37.48	37.04	37.36	1,477,449	+0.40(+1.07%)
May 08, 2006	37.49	37.69	36.86	36.96	2,582,400	-0.07(-0.20%)
May 05, 2006	36.50	37.17	36.44	37.03	1,901,023	+0.64(+1.75%)
May 04, 2006	36.40	36.65	36.38	36.40	1,345,526	+0.00(+0.00%)
May 03, 2006	36.65	36.65	36.12	36.40	2,099,437	-0.25(-0.69%)
May 02, 2006	36.77	36.86	36.49	36.65	1,761,242	-0.15(-0.41%)

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.