Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.92	33.51	32.92	33.41	167,168	+1.31(+4.08%)
Jul 28, 2006	31.04	32.14	31.01	32.10	56,239	+1.07(+3.46%)
Jul 27, 2006	31.75	32.23	30.93	31.03	46,718	-0.60(-1.89%)
Jul 26, 2006	31.88	32.01	31.26	31.62	42,400	-0.39(-1.21%)
Jul 25, 2006	31.66	32.79	31.66	32.01	80,484	+0.28(+0.88%)
Jul 24, 2006	31.07	31.98	30.87	31.73	116,575	+0.58(+1.86%)
Jul 21, 2006	31.32	31.75	30.49	31.15	84,912	-0.16(-0.52%)
Jul 20, 2006	31.91	32.06	31.31	31.32	83,141	-0.37(-1.17%)
Jul 19, 2006	30.84	31.89	30.84	31.69	88,344	+0.83(+2.69%)
Jul 18, 2006	30.62	30.90	29.84	30.86	104,507	+0.23(+0.77%)
Jul 17, 2006	31.52	31.89	30.33	30.62	94,765	-0.79(-2.50%)
Jul 14, 2006	31.11	31.71	30.67	31.41	119,785	+0.18(+0.58%)
Jul 13, 2006	32.31	32.35	31.11	31.23	96,204	-1.08(-3.35%)
Jul 12, 2006	33.49	33.49	32.31	32.31	55,353	-1.23(-3.66%)
Jul 11, 2006	33.33	33.64	32.16	33.54	73,288	+0.07(+0.22%)
Jul 10, 2006	32.63	33.74	32.11	33.47	80,152	+0.98(+3.00%)
Jul 07, 2006	33.99	33.99	32.43	32.49	100,190	-1.50(-4.41%)
Jul 06, 2006	34.18	34.51	33.75	33.99	87,016	-0.33(-0.95%)
Jul 05, 2006	34.67	34.71	33.64	34.32	167,389	-0.30(-0.86%)
Jul 03, 2006	34.51	34.78	34.24	34.61	57,235	+0.15(+0.45%)
Jun 30, 2006	33.29	34.57	33.01	34.46	243,224	+1.22(+3.67%)
Jun 29, 2006	32.30	33.33	32.11	33.24	174,696	+1.03(+3.20%)
Jun 28, 2006	31.90	32.33	31.37	32.21	111,150	+0.14(+0.45%)
Jun 27, 2006	32.17	32.61	31.85	32.07	92,551	-0.06(-0.20%)
Jun 26, 2006	31.95	32.13	31.50	32.13	222,189	+0.18(+0.57%)
Jun 23, 2006	31.57	32.34	31.02	31.95	205,805	+0.92(+2.97%)
Jun 22, 2006	30.44	31.46	30.44	31.03	134,398	+0.97(+3.22%)
Jun 21, 2006	29.56	30.21	29.56	30.06	166,946	+0.37(+1.25%)
Jun 20, 2006	29.83	30.26	29.51	29.69	163,293	-0.14(-0.45%)
Jun 19, 2006	31.12	31.30	29.54	29.83	165,397	-1.07(-3.45%)
Jun 16, 2006	32.07	32.16	30.75	30.89	233,592	-1.17(-3.66%)
Jun 15, 2006	30.14	32.07	30.14	32.07	194,402	+1.92(+6.38%)
Jun 14, 2006	28.26	30.24	28.03	30.14	306,659	+1.56(+5.47%)
Jun 13, 2006	30.26	30.53	28.51	28.58	294,149	-1.84(-6.06%)
Jun 12, 2006	30.94	31.52	30.26	30.42	191,745	-0.57(-1.84%)
Jun 09, 2006	31.64	32.83	30.87	30.99	309,870	-0.67(-2.11%)
Jun 08, 2006	34.98	34.98	31.17	31.66	720,263	-3.52(-10.01%)
Jun 07, 2006	35.56	36.13	35.09	35.18	158,975	-0.37(-1.04%)
Jun 06, 2006	36.40	36.67	35.23	35.55	174,032	-0.86(-2.36%)
Jun 05, 2006	36.95	37.67	36.18	36.41	322,269	-0.21(-0.57%)
Jun 02, 2006	35.30	36.93	35.09	36.62	254,516	+2.02(+5.85%)
Jun 01, 2006	33.88	35.40	33.88	34.60	190,527	+0.93(+2.76%)
May 31, 2006	34.55	34.82	33.67	33.67	232,817	+0.13(+0.38%)
May 30, 2006	33.99	34.28	33.19	33.54	106,389	-0.44(-1.30%)
May 26, 2006	33.82	34.28	33.54	33.98	70,409	+0.34(+1.02%)
May 25, 2006	33.10	34.10	32.98	33.64	151,226	+0.54(+1.64%)
May 24, 2006	33.43	33.43	32.08	33.10	138,827	+0.12(+0.36%)
May 23, 2006	31.48	33.67	31.48	32.98	156,983	+1.35(+4.28%)
May 22, 2006	31.61	32.73	30.81	31.62	158,422	-0.71(-2.21%)
May 19, 2006	33.38	33.70	31.62	32.34	197,834	-1.06(-3.16%)
May 18, 2006	33.95	34.78	33.17	33.39	207,133	-0.56(-1.65%)
May 17, 2006	34.55	34.56	33.74	33.95	141,927	-0.61(-1.75%)
May 16, 2006	34.60	34.60	33.78	34.56	350,057	-0.30(-0.86%)
May 15, 2006	35.91	36.02	34.63	34.86	297,692	-0.46(-1.30%)
May 12, 2006	35.54	35.81	34.51	35.32	432,423	+0.05(+0.15%)
May 11, 2006	35.68	36.11	34.97	35.26	324,262	+0.33(+0.96%)
May 10, 2006	34.41	35.59	33.53	34.93	409,617	+1.83(+5.54%)
May 09, 2006	33.64	33.64	32.25	33.10	157,093	-0.45(-1.35%)
May 08, 2006	33.32	33.69	32.52	33.55	210,233	+0.13(+0.38%)
May 05, 2006	33.20	33.60	33.06	33.42	178,903	+0.42(+1.29%)
May 04, 2006	32.49	33.16	32.37	33.00	157,093	+0.51(+1.56%)
May 03, 2006	32.25	32.65	32.08	32.49	226,950	+0.51(+1.61%)
May 02, 2006	31.66	32.07	31.47	31.98	203,701	+0.90(+2.91%)

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.