Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.01	27.80	26.98	27.58	106,203	+0.30(+1.08%)
Jul 28, 2006	26.95	27.49	26.95	27.28	234,008	+0.41(+1.53%)
Jul 27, 2006	27.73	28.19	26.83	26.87	95,917	-0.84(-3.03%)
Jul 26, 2006	27.84	28.00	27.23	27.71	81,260	-0.27(-0.97%)
Jul 25, 2006	27.83	28.18	27.77	27.98	122,661	+0.16(+0.56%)
Jul 24, 2006	27.13	28.00	27.21	27.83	64,030	+0.70(+2.58%)
Jul 21, 2006	27.43	27.49	26.86	27.13	89,103	-0.46(-1.66%)
Jul 20, 2006	28.16	28.33	27.49	27.59	91,288	-0.53(-1.88%)
Jul 19, 2006	27.28	28.36	27.28	28.12	96,046	+0.86(+3.17%)
Jul 18, 2006	27.69	27.88	26.71	27.25	220,250	-0.26(-0.96%)
Jul 17, 2006	27.45	27.80	27.42	27.52	105,689	-0.06(-0.23%)
Jul 14, 2006	28.01	28.20	27.49	27.58	117,775	-0.53(-1.88%)
Jul 13, 2006	28.78	28.82	28.05	28.11	216,007	-0.79(-2.74%)
Jul 12, 2006	29.98	30.02	28.89	28.90	69,431	-1.17(-3.90%)
Jul 11, 2006	30.02	30.10	29.37	30.08	77,402	-0.10(-0.34%)
Jul 10, 2006	30.45	30.54	29.98	30.18	83,574	-0.40(-1.30%)
Jul 07, 2006	30.71	31.37	30.54	30.57	98,617	-0.25(-0.81%)
Jul 06, 2006	31.02	31.11	30.49	30.82	98,232	-0.24(-0.78%)
Jul 05, 2006	30.81	31.22	30.39	31.06	212,021	+0.11(+0.35%)
Jul 03, 2006	30.73	31.01	30.59	30.95	45,387	+0.30(+0.99%)
Jun 30, 2006	30.74	30.90	30.35	30.65	264,095	+0.02(+0.05%)
Jun 29, 2006	29.59	30.73	29.55	30.64	122,147	+1.16(+3.93%)
Jun 28, 2006	29.59	29.83	29.19	29.48	135,904	-0.10(-0.34%)
Jun 27, 2006	29.62	30.18	29.39	29.58	170,234	+0.10(+0.34%)
Jun 26, 2006	29.53	29.93	29.07	29.48	161,491	+0.12(+0.42%)
Jun 23, 2006	29.32	29.76	28.79	29.35	106,332	-0.09(-0.29%)
Jun 22, 2006	29.28	29.50	28.79	29.44	142,847	+0.05(+0.16%)
Jun 21, 2006	29.13	30.02	29.13	29.39	76,245	+0.23(+0.77%)
Jun 20, 2006	29.30	29.62	28.87	29.17	137,962	-0.12(-0.40%)
Jun 19, 2006	30.33	30.46	29.02	29.28	180,906	-0.96(-3.19%)
Jun 16, 2006	30.43	30.64	30.06	30.25	288,138	-0.23(-0.74%)
Jun 15, 2006	29.91	30.77	29.59	30.47	126,518	+0.66(+2.22%)
Jun 14, 2006	29.79	30.18	29.43	29.81	161,620	-0.01(-0.03%)
Jun 13, 2006	29.95	30.46	29.55	29.82	322,340	-0.16(-0.54%)
Jun 12, 2006	31.62	31.62	29.87	29.98	260,109	-1.71(-5.40%)
Jun 09, 2006	31.46	32.60	31.33	31.69	186,820	+0.17(+0.54%)
Jun 08, 2006	31.73	31.94	30.18	31.52	340,726	-0.37(-1.15%)
Jun 07, 2006	31.54	32.34	31.24	31.89	243,780	+0.25(+0.79%)
Jun 06, 2006	31.90	32.00	31.30	31.64	284,024	-0.33(-1.05%)
Jun 05, 2006	32.43	32.43	31.68	31.97	519,575	-0.51(-1.58%)
Jun 02, 2006	29.63	33.62	29.56	32.49	1,740,662	+1.04(+3.31%)
Jun 01, 2006	31.35	31.81	31.10	31.44	505,689	+0.09(+0.27%)
May 31, 2006	31.30	31.77	31.09	31.36	546,448	+0.44(+1.41%)
May 30, 2006	32.16	32.35	30.80	30.92	465,959	-1.35(-4.19%)
May 26, 2006	33.23	33.31	32.04	32.28	437,158	-1.11(-3.33%)
May 25, 2006	34.84	35.05	32.98	33.39	573,320	-1.58(-4.52%)
May 24, 2006	35.82	36.10	34.61	34.97	333,783	-0.65(-1.83%)
May 23, 2006	35.85	36.42	35.61	35.62	504,789	+0.06(+0.17%)
May 22, 2006	34.42	35.57	34.14	35.56	304,725	+0.68(+1.94%)
May 19, 2006	33.72	35.26	33.72	34.88	253,423	+1.05(+3.10%)
May 18, 2006	34.38	34.60	33.68	33.83	171,134	-0.43(-1.25%)
May 17, 2006	34.26	34.46	33.79	34.26	204,564	-0.19(-0.56%)
May 16, 2006	33.93	34.56	33.79	34.45	114,432	+0.53(+1.56%)
May 15, 2006	34.43	34.59	33.51	33.93	256,123	-0.66(-1.91%)
May 12, 2006	34.73	35.02	34.45	34.59	123,175	-0.26(-0.74%)
May 11, 2006	35.14	35.43	34.77	34.84	195,178	-0.49(-1.39%)
May 10, 2006	35.39	35.80	35.23	35.33	220,379	-0.37(-1.02%)
May 09, 2006	35.96	36.36	35.58	35.70	167,534	-0.28(-0.78%)
May 08, 2006	36.00	36.40	35.75	35.98	203,150	-0.14(-0.39%)
May 05, 2006	36.65	36.94	36.06	36.12	286,210	-0.44(-1.19%)
May 04, 2006	37.14	37.18	36.22	36.55	224,879	-0.44(-1.18%)
May 03, 2006	35.74	37.03	35.58	36.99	424,558	+2.73(+7.97%)
May 02, 2006	34.80	34.94	33.72	34.26	241,208	+0.03(+0.09%)

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.