Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	31.18	31.45	30.96	31.24	107,349	-0.42(-1.33%)
Jul 28, 2006	31.30	31.89	31.30	31.66	151,170	+0.52(+1.66%)
Jul 27, 2006	31.62	31.72	31.11	31.14	57,353	-0.28(-0.89%)
Jul 26, 2006	31.18	31.73	31.01	31.42	64,584	+0.06(+0.20%)
Jul 25, 2006	31.11	31.61	30.82	31.36	103,155	+0.25(+0.79%)
Jul 24, 2006	30.82	31.16	30.61	31.11	119,485	+0.50(+1.64%)
Jul 21, 2006	30.47	30.85	30.22	30.61	102,818	-0.04(-0.11%)
Jul 20, 2006	31.41	31.45	30.55	30.65	118,016	-0.82(-2.60%)
Jul 19, 2006	30.93	31.62	30.93	31.47	152,613	+0.68(+2.20%)
Jul 18, 2006	30.73	31.04	30.39	30.79	110,552	+0.29(+0.95%)
Jul 17, 2006	30.27	30.64	30.27	30.50	73,306	+0.17(+0.55%)
Jul 14, 2006	30.11	30.50	30.03	30.33	129,794	+0.17(+0.55%)
Jul 13, 2006	30.96	30.96	30.16	30.17	81,002	-0.63(-2.05%)
Jul 12, 2006	31.50	31.57	30.79	30.80	97,053	-0.83(-2.61%)
Jul 11, 2006	31.16	31.62	31.08	31.62	113,762	+0.34(+1.10%)
Jul 10, 2006	31.01	31.40	30.96	31.28	59,686	+0.40(+1.28%)
Jul 07, 2006	31.25	31.47	30.88	30.89	55,802	-0.50(-1.60%)
Jul 06, 2006	31.34	31.56	31.18	31.39	48,796	+0.02(+0.06%)
Jul 05, 2006	31.33	31.52	31.13	31.37	110,008	-0.24(-0.75%)
Jul 03, 2006	30.92	31.65	30.82	31.61	102,085	+0.54(+1.75%)
Jun 30, 2006	31.29	31.39	31.06	31.06	290,456	-0.17(-0.53%)
Jun 29, 2006	30.75	31.23	30.60	31.23	105,073	+0.63(+2.07%)
Jun 28, 2006	30.65	30.68	30.42	30.60	53,938	+0.10(+0.32%)
Jun 27, 2006	30.74	31.10	30.33	30.50	106,422	-0.14(-0.46%)
Jun 26, 2006	30.64	30.68	30.45	30.64	61,928	+0.18(+0.58%)
Jun 23, 2006	30.56	30.76	30.39	30.46	89,557	-0.18(-0.60%)
Jun 22, 2006	30.85	30.85	30.44	30.65	75,369	-0.24(-0.77%)
Jun 21, 2006	30.66	31.23	30.66	30.89	136,078	+0.19(+0.63%)
Jun 20, 2006	30.72	30.95	30.60	30.69	107,083	+0.04(+0.14%)
Jun 19, 2006	31.32	31.32	30.58	30.65	61,071	-0.55(-1.77%)
Jun 16, 2006	31.67	31.71	31.13	31.20	322,173	-0.47(-1.47%)
Jun 15, 2006	31.06	31.73	30.98	31.67	133,346	+0.71(+2.30%)
Jun 14, 2006	31.02	31.10	30.80	30.96	189,195	-0.03(-0.08%)
Jun 13, 2006	31.13	31.46	30.97	30.98	161,498	-0.20(-0.65%)
Jun 12, 2006	30.97	31.49	30.97	31.18	146,388	+0.03(+0.08%)
Jun 09, 2006	31.59	31.61	30.94	31.16	138,057	-0.37(-1.17%)
Jun 08, 2006	31.22	31.71	30.97	31.53	100,598	+0.11(+0.36%)
Jun 07, 2006	31.35	31.70	31.16	31.41	108,246	+0.09(+0.28%)
Jun 06, 2006	31.04	31.33	30.75	31.32	141,017	+0.40(+1.31%)
Jun 05, 2006	31.77	31.77	30.82	30.92	199,017	-1.01(-3.16%)
Jun 02, 2006	31.82	32.06	31.70	31.93	53,544	-0.03(-0.08%)
Jun 01, 2006	31.78	31.97	31.59	31.96	109,592	+0.28(+0.89%)
May 31, 2006	31.43	31.70	31.20	31.68	82,184	+0.48(+1.55%)
May 30, 2006	31.48	31.61	31.19	31.19	149,276	-0.41(-1.31%)
May 26, 2006	32.00	32.00	31.51	31.61	48,223	-0.24(-0.74%)
May 25, 2006	31.76	31.84	31.54	31.84	51,201	+0.32(+1.00%)
May 24, 2006	31.21	31.70	30.94	31.53	138,328	+0.26(+0.84%)
May 23, 2006	32.19	32.19	31.25	31.26	74,999	-0.70(-2.20%)
May 22, 2006	31.80	32.24	31.36	31.97	119,162	+0.13(+0.41%)
May 19, 2006	31.83	32.06	31.83	31.83	102,478	+0.00(+0.00%)
May 18, 2006	32.06	32.06	31.83	31.83	156,895	-0.01(-0.03%)
May 17, 2006	31.86	32.13	31.60	31.84	126,241	-0.32(-0.98%)
May 16, 2006	32.29	32.29	32.08	32.16	74,454	+0.00(+0.00%)
May 15, 2006	31.89	32.35	31.84	32.16	173,029	+0.31(+0.97%)
May 12, 2006	32.03	32.14	31.83	31.85	178,615	-0.19(-0.60%)
May 11, 2006	32.19	32.21	32.03	32.05	216,075	-0.11(-0.36%)
May 10, 2006	32.20	32.33	32.05	32.16	255,799	-0.08(-0.25%)
May 09, 2006	32.28	32.41	32.21	32.24	62,440	-0.13(-0.41%)
May 08, 2006	33.08	33.08	32.29	32.37	96,140	-0.54(-1.63%)
May 05, 2006	31.96	33.36	31.84	32.91	243,263	+1.07(+3.37%)
May 04, 2006	31.45	31.86	31.45	31.83	193,310	+0.30(+0.95%)
May 03, 2006	31.52	31.62	31.30	31.54	506,122	+0.92(+3.01%)
May 02, 2006	30.00	30.61	28.99	30.61	795,556	-0.42(-1.36%)

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.