Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.86	33.09	32.62	32.71	216,186	-0.17(-0.52%)
Jul 28, 2006	32.06	32.94	32.06	32.89	316,160	+0.90(+2.82%)
Jul 27, 2006	32.45	32.71	31.94	31.98	331,995	-0.43(-1.33%)
Jul 26, 2006	32.94	33.06	32.38	32.42	532,614	-0.66(-2.01%)
Jul 25, 2006	33.02	33.27	32.75	33.08	384,867	+0.07(+0.20%)
Jul 24, 2006	32.50	33.05	32.50	33.01	357,894	+0.51(+1.58%)
Jul 21, 2006	32.22	32.79	32.21	32.50	467,396	+0.37(+1.16%)
Jul 20, 2006	32.42	32.46	32.10	32.13	343,670	-0.37(-1.12%)
Jul 19, 2006	31.82	32.62	31.82	32.49	518,255	+0.74(+2.32%)
Jul 18, 2006	31.97	32.12	31.56	31.75	815,763	-0.16(-0.51%)
Jul 17, 2006	32.86	33.18	31.89	31.92	891,045	-1.65(-4.91%)
Jul 14, 2006	33.73	33.85	33.35	33.56	481,084	-0.28(-0.84%)
Jul 13, 2006	33.94	34.09	33.71	33.85	549,925	-0.25(-0.72%)
Jul 12, 2006	34.28	34.55	34.08	34.09	442,570	-0.27(-0.78%)
Jul 11, 2006	34.21	34.64	33.73	34.36	351,319	+0.15(+0.44%)
Jul 10, 2006	34.47	34.85	34.18	34.21	238,864	-0.14(-0.41%)
Jul 07, 2006	34.91	34.91	34.32	34.35	371,984	-0.69(-1.96%)
Jul 06, 2006	35.40	35.49	34.75	35.04	472,227	-0.08(-0.23%)
Jul 05, 2006	35.25	35.25	34.58	35.12	576,227	-0.05(-0.15%)
Jul 03, 2006	35.01	35.25	34.88	35.17	438,276	-0.07(-0.21%)
Jun 30, 2006	33.65	35.25	33.53	35.25	3,012,916	+1.76(+5.25%)
Jun 29, 2006	33.42	33.50	32.79	33.49	732,160	+0.25(+0.76%)
Jun 28, 2006	33.37	33.40	33.01	33.24	426,601	-0.10(-0.31%)
Jun 27, 2006	33.68	33.83	33.28	33.34	1,086,432	-1.13(-3.26%)
Jun 26, 2006	34.56	34.79	34.23	34.47	295,628	-0.03(-0.09%)
Jun 23, 2006	33.78	34.87	33.46	34.49	458,808	+0.72(+2.12%)
Jun 22, 2006	34.35	34.35	33.41	33.78	685,327	-0.63(-1.82%)
Jun 21, 2006	34.41	34.65	34.06	34.41	435,190	-0.01(-0.02%)
Jun 20, 2006	34.28	35.58	33.68	34.41	1,823,960	+2.51(+7.87%)
Jun 19, 2006	31.86	32.30	31.55	31.90	323,406	+0.09(+0.28%)
Jun 16, 2006	32.16	32.26	31.68	31.81	770,942	-0.43(-1.34%)
Jun 15, 2006	31.51	32.48	31.33	32.24	405,667	+0.88(+2.80%)
Jun 14, 2006	30.93	31.45	30.90	31.37	260,604	+0.30(+0.96%)
Jun 13, 2006	31.48	32.07	30.70	31.07	514,632	-0.56(-1.77%)
Jun 12, 2006	32.42	32.42	31.63	31.63	336,289	-0.79(-2.44%)
Jun 09, 2006	32.21	32.92	32.14	32.42	294,555	-0.17(-0.53%)
Jun 08, 2006	32.81	32.86	31.75	32.59	601,590	-0.75(-2.24%)
Jun 07, 2006	32.89	33.91	32.60	33.33	337,228	+0.39(+1.18%)
Jun 06, 2006	33.48	33.50	32.65	32.94	345,548	-0.54(-1.60%)
Jun 05, 2006	34.35	34.65	33.44	33.48	324,614	-0.92(-2.66%)
Jun 02, 2006	34.36	34.90	33.99	34.40	356,284	+0.26(+0.76%)
Jun 01, 2006	33.50	34.14	33.50	34.14	484,036	+0.67(+2.00%)
May 31, 2006	34.03	34.23	33.28	33.47	441,765	-0.39(-1.14%)
May 30, 2006	34.95	34.97	33.76	33.85	470,885	-1.01(-2.89%)
May 26, 2006	34.06	35.12	33.98	34.86	742,761	+1.30(+3.89%)
May 25, 2006	33.01	33.59	32.91	33.56	234,436	+0.81(+2.48%)
May 24, 2006	33.01	33.27	31.98	32.74	388,624	-0.18(-0.54%)
May 23, 2006	32.97	33.59	32.92	32.92	312,000	+0.13(+0.41%)
May 22, 2006	32.68	33.27	32.64	32.79	646,276	+0.01(+0.05%)
May 19, 2006	32.83	33.16	32.46	32.77	588,573	-0.19(-0.57%)
May 18, 2006	33.90	33.90	32.96	32.96	581,327	-0.89(-2.64%)
May 17, 2006	34.38	35.34	33.82	33.85	777,652	-0.60(-1.73%)
May 16, 2006	33.12	34.95	33.12	34.45	1,246,256	+2.71(+8.55%)
May 15, 2006	31.34	31.89	31.10	31.74	273,889	+0.37(+1.16%)
May 12, 2006	32.24	32.29	31.15	31.37	471,556	-1.02(-3.15%)
May 11, 2006	33.30	33.33	32.39	32.39	358,297	-0.99(-2.97%)
May 10, 2006	32.99	33.62	32.85	33.38	281,538	+0.32(+0.97%)
May 09, 2006	32.94	33.19	32.83	33.06	153,383	+0.07(+0.20%)
May 08, 2006	33.09	33.10	32.84	33.00	197,801	-0.28(-0.85%)
May 05, 2006	32.94	33.45	32.89	33.28	295,494	+0.49(+1.50%)
May 04, 2006	33.01	33.09	32.78	32.79	169,486	-0.11(-0.34%)
May 03, 2006	33.03	33.24	32.79	32.90	297,909	-0.02(-0.07%)
May 02, 2006	32.35	33.11	32.08	32.92	251,747	+0.63(+1.96%)

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.