Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	40.39	40.43	40.27	40.38	5,673,621	-0.14(-0.35%)
Jul 28, 2006	40.09	40.52	40.07	40.52	4,945,053	+0.80(+2.00%)
Jul 27, 2006	40.07	40.14	39.56	39.73	6,840,178	+0.25(+0.62%)
Jul 26, 2006	39.16	39.58	39.05	39.48	4,972,316	+0.28(+0.70%)
Jul 25, 2006	39.24	39.40	38.97	39.20	7,342,813	-0.01(-0.03%)
Jul 24, 2006	38.70	39.24	38.67	39.22	4,939,013	+0.70(+1.81%)
Jul 21, 2006	38.76	38.81	38.47	38.52	5,945,263	+0.00(+0.00%)
Jul 20, 2006	38.87	39.01	38.47	38.52	4,317,045	-0.21(-0.54%)
Jul 19, 2006	38.89	38.89	37.61	38.73	8,476,885	+0.93(+2.46%)
Jul 18, 2006	37.86	37.91	37.32	37.80	5,974,484	-0.06(-0.16%)
Jul 17, 2006	37.75	37.98	37.71	37.86	4,736,588	-0.54(-1.40%)
Jul 14, 2006	38.52	38.59	37.67	38.40	5,804,708	-0.33(-0.85%)
Jul 13, 2006	39.05	39.14	38.65	38.73	6,830,057	-0.69(-1.76%)
Jul 12, 2006	39.68	39.74	39.30	39.42	5,150,091	-0.75(-1.88%)
Jul 11, 2006	39.91	40.22	39.63	40.17	6,855,360	+0.11(+0.28%)
Jul 10, 2006	40.06	40.18	39.93	40.06	6,460,468	+0.33(+0.83%)
Jul 07, 2006	40.09	40.18	39.73	39.73	5,101,117	-0.18(-0.46%)
Jul 06, 2006	39.75	39.99	39.73	39.92	7,159,161	+0.42(+1.05%)
Jul 05, 2006	39.76	39.79	39.33	39.50	10,428,983	-0.77(-1.90%)
Jul 03, 2006	40.12	40.37	40.04	40.26	14,960,861	+0.21(+0.52%)
Jun 30, 2006	39.99	40.07	39.77	40.06	9,643,279	+0.50(+1.25%)
Jun 29, 2006	38.48	39.60	38.48	39.56	12,636,561	+1.41(+3.69%)
Jun 28, 2006	38.04	38.19	37.86	38.15	8,085,094	+0.43(+1.14%)
Jun 27, 2006	38.40	38.41	37.70	37.72	6,728,518	-0.71(-1.85%)
Jun 26, 2006	38.27	38.45	38.13	38.43	3,335,119	+0.30(+0.79%)
Jun 23, 2006	38.02	38.36	37.97	38.13	4,094,541	-0.11(-0.29%)
Jun 22, 2006	38.37	38.99	38.08	38.24	7,624,413	-0.20(-0.53%)
Jun 21, 2006	37.98	38.63	37.95	38.45	5,123,645	+0.49(+1.29%)
Jun 20, 2006	37.89	38.16	37.73	37.95	6,453,775	+0.23(+0.60%)
Jun 19, 2006	38.10	38.22	37.64	37.73	7,115,738	-0.19(-0.50%)
Jun 16, 2006	38.07	38.13	37.82	37.92	7,526,955	-0.31(-0.80%)
Jun 15, 2006	37.68	38.34	37.58	38.22	10,375,438	+1.27(+3.45%)
Jun 14, 2006	37.01	37.20	36.66	36.95	9,031,759	+0.44(+1.21%)
Jun 13, 2006	36.94	37.21	36.39	36.51	10,010,420	-1.09(-2.90%)
Jun 12, 2006	38.16	38.27	37.56	37.60	4,937,054	-0.32(-0.86%)
Jun 09, 2006	38.31	38.42	37.88	37.92	8,099,949	-0.04(-0.11%)
Jun 08, 2006	38.01	38.07	37.42	37.97	19,880,284	-0.86(-2.21%)
Jun 07, 2006	39.17	39.45	38.82	38.82	6,354,031	-0.54(-1.37%)
Jun 06, 2006	39.54	39.58	39.02	39.36	7,500,020	-0.48(-1.21%)
Jun 05, 2006	40.58	40.59	39.77	39.85	5,794,750	-0.88(-2.17%)
Jun 02, 2006	40.82	40.91	40.46	40.73	6,983,345	+0.39(+0.97%)
Jun 01, 2006	39.66	40.34	39.49	40.34	6,711,377	+0.26(+0.64%)
May 31, 2006	40.02	40.15	39.80	40.08	9,258,834	+0.29(+0.74%)
May 30, 2006	40.12	40.25	39.69	39.79	4,788,174	-0.61(-1.52%)
May 26, 2006	40.40	40.44	40.03	40.40	9,284,137	+0.32(+0.81%)
May 25, 2006	39.80	40.07	39.64	40.07	8,495,332	+0.53(+1.35%)
May 24, 2006	39.61	39.68	39.05	39.54	7,205,687	-0.02(-0.06%)
May 23, 2006	39.89	40.30	39.57	39.57	8,298,457	+0.01(+0.03%)
May 22, 2006	39.42	39.76	39.16	39.55	9,346,334	-0.89(-2.20%)
May 19, 2006	40.22	40.48	39.96	40.44	6,061,168	+0.20(+0.50%)
May 18, 2006	40.58	40.87	40.14	40.24	8,513,779	-0.12(-0.30%)
May 17, 2006	41.42	41.50	40.20	40.36	8,157,249	-1.33(-3.19%)
May 16, 2006	41.83	41.88	41.46	41.69	4,387,241	-0.06(-0.15%)
May 15, 2006	41.58	41.89	41.43	41.75	9,708,251	-0.36(-0.86%)
May 12, 2006	42.52	42.64	42.03	42.11	9,688,988	-0.55(-1.29%)
May 11, 2006	43.08	43.12	42.55	42.67	10,692,462	-0.43(-1.01%)
May 10, 2006	43.09	43.28	42.97	43.10	6,660,608	-0.13(-0.31%)
May 09, 2006	43.08	43.27	43.02	43.24	6,117,161	+0.26(+0.60%)
May 08, 2006	43.12	43.12	42.89	42.98	5,408,999	-0.04(-0.09%)
May 05, 2006	42.67	43.03	42.39	43.01	5,557,880	+0.65(+1.53%)
May 04, 2006	42.04	42.41	41.99	42.37	4,891,019	+0.32(+0.77%)
May 03, 2006	42.13	42.16	40.28	42.04	7,502,142	-0.25(-0.59%)
May 02, 2006	42.16	42.29	42.08	42.29	9,870,518	+0.64(+1.53%)

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.