Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.98	33.57	32.98	33.47	166,887	+1.31(+4.08%)
Jul 28, 2006	31.09	32.19	31.06	32.16	56,144	+1.08(+3.46%)
Jul 27, 2006	31.80	32.28	30.98	31.08	46,640	-0.60(-1.88%)
Jul 26, 2006	31.93	32.07	31.32	31.68	42,329	-0.39(-1.21%)
Jul 25, 2006	31.71	32.84	31.71	32.07	80,349	+0.28(+0.88%)
Jul 24, 2006	31.13	32.03	30.92	31.79	116,378	+0.58(+1.86%)
Jul 21, 2006	31.37	31.80	30.54	31.21	84,769	-0.16(-0.52%)
Jul 20, 2006	31.97	32.11	31.36	31.37	83,001	-0.37(-1.17%)
Jul 19, 2006	30.89	31.94	30.89	31.74	88,196	+0.83(+2.69%)
Jul 18, 2006	30.67	30.95	29.89	30.91	104,332	+0.24(+0.77%)
Jul 17, 2006	31.58	31.94	30.38	30.67	94,606	-0.79(-2.50%)
Jul 14, 2006	31.16	31.76	30.72	31.46	119,584	+0.18(+0.58%)
Jul 13, 2006	32.36	32.40	31.16	31.28	96,043	-1.09(-3.35%)
Jul 12, 2006	33.55	33.55	32.36	32.36	55,260	-1.23(-3.66%)
Jul 11, 2006	33.39	33.69	32.21	33.60	73,165	+0.07(+0.22%)
Jul 10, 2006	32.68	33.79	32.17	33.52	80,017	+0.98(+3.00%)
Jul 07, 2006	34.05	34.05	32.48	32.55	100,021	-1.50(-4.41%)
Jul 06, 2006	34.24	34.57	33.80	34.05	86,869	-0.33(-0.95%)
Jul 05, 2006	34.73	34.77	33.69	34.37	167,108	-0.30(-0.86%)
Jul 03, 2006	34.56	34.83	34.30	34.67	57,139	+0.15(+0.45%)
Jun 30, 2006	33.34	34.63	33.06	34.52	242,815	+1.22(+3.67%)
Jun 29, 2006	32.36	33.39	32.17	33.30	174,402	+1.03(+3.20%)
Jun 28, 2006	31.96	32.38	31.42	32.27	110,963	+0.14(+0.45%)
Jun 27, 2006	32.23	32.66	31.90	32.12	92,395	-0.06(-0.20%)
Jun 26, 2006	32.00	32.18	31.55	32.18	221,816	+0.18(+0.57%)
Jun 23, 2006	31.62	32.39	31.07	32.00	205,459	+0.92(+2.97%)
Jun 22, 2006	30.49	31.51	30.49	31.08	134,172	+0.97(+3.22%)
Jun 21, 2006	29.61	30.27	29.61	30.11	166,666	+0.37(+1.25%)
Jun 20, 2006	29.88	30.31	29.56	29.74	163,018	-0.14(-0.45%)
Jun 19, 2006	31.17	31.35	29.59	29.88	165,118	-1.07(-3.45%)
Jun 16, 2006	32.12	32.21	30.80	30.94	233,200	-1.18(-3.66%)
Jun 15, 2006	30.19	32.12	30.19	32.12	194,075	+1.93(+6.38%)
Jun 14, 2006	28.31	30.29	28.08	30.19	306,144	+1.57(+5.47%)
Jun 13, 2006	30.31	30.58	28.56	28.63	293,655	-1.85(-6.06%)
Jun 12, 2006	30.99	31.57	30.31	30.47	191,422	-0.57(-1.84%)
Jun 09, 2006	31.70	32.89	30.93	31.04	309,349	-0.67(-2.11%)
Jun 08, 2006	35.03	35.04	31.22	31.71	719,051	-3.53(-10.01%)
Jun 07, 2006	35.62	36.19	35.15	35.24	158,708	-0.37(-1.04%)
Jun 06, 2006	36.46	36.73	35.29	35.61	173,739	-0.86(-2.36%)
Jun 05, 2006	37.02	37.73	36.24	36.47	321,727	-0.21(-0.57%)
Jun 02, 2006	35.36	36.99	35.15	36.68	254,088	+2.03(+5.85%)
Jun 01, 2006	33.94	35.46	33.94	34.65	190,207	+0.93(+2.76%)
May 31, 2006	34.61	34.88	33.72	33.72	232,426	+0.13(+0.38%)
May 30, 2006	34.05	34.34	33.24	33.60	106,211	-0.44(-1.30%)
May 26, 2006	33.88	34.34	33.60	34.04	70,291	+0.34(+1.02%)
May 25, 2006	33.15	34.16	33.03	33.69	150,972	+0.54(+1.64%)
May 24, 2006	33.49	33.49	32.13	33.15	138,593	+0.12(+0.36%)
May 23, 2006	31.53	33.72	31.53	33.03	156,719	+1.36(+4.28%)
May 22, 2006	31.67	32.78	30.86	31.68	158,156	-0.71(-2.21%)
May 19, 2006	33.43	33.76	31.68	32.39	197,501	-1.06(-3.16%)
May 18, 2006	34.01	34.83	33.22	33.45	206,785	-0.56(-1.65%)
May 17, 2006	34.61	34.62	33.79	34.01	141,688	-0.61(-1.75%)
May 16, 2006	34.65	34.65	33.84	34.62	349,468	-0.30(-0.86%)
May 15, 2006	35.97	36.08	34.69	34.92	297,191	-0.46(-1.30%)
May 12, 2006	35.60	35.88	34.57	35.38	431,696	+0.05(+0.15%)
May 11, 2006	35.74	36.17	35.02	35.32	323,717	+0.33(+0.96%)
May 10, 2006	34.47	35.65	33.59	34.99	408,928	+1.84(+5.54%)
May 09, 2006	33.69	33.69	32.30	33.15	156,829	-0.45(-1.35%)
May 08, 2006	33.38	33.75	32.57	33.60	209,880	+0.13(+0.38%)
May 05, 2006	33.25	33.66	33.12	33.48	178,602	+0.43(+1.29%)
May 04, 2006	32.55	33.22	32.43	33.05	156,829	+0.51(+1.56%)
May 03, 2006	32.30	32.71	32.13	32.55	226,568	+0.52(+1.61%)
May 02, 2006	31.71	32.12	31.52	32.03	203,359	+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.