Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.34	34.91	34.00	34.68	179,304	-0.03(-0.09%)
Jul 28, 2006	34.63	35.03	34.25	34.71	215,901	+0.08(+0.23%)
Jul 27, 2006	34.36	34.76	33.98	34.63	86,781	+0.42(+1.23%)
Jul 26, 2006	34.36	34.76	33.40	34.21	46,464	-0.21(-0.61%)
Jul 25, 2006	34.13	34.73	33.99	34.42	47,659	+0.37(+1.09%)
Jul 24, 2006	33.21	34.10	33.25	34.05	45,190	+0.84(+2.53%)
Jul 21, 2006	33.66	33.74	32.56	33.21	52,396	-0.50(-1.48%)
Jul 20, 2006	33.61	34.12	33.37	33.71	59,814	+0.21(+0.63%)
Jul 19, 2006	32.89	33.86	32.75	33.50	181,229	+0.75(+2.29%)
Jul 18, 2006	32.82	33.39	32.20	32.75	61,857	+0.32(+0.99%)
Jul 17, 2006	32.05	32.77	32.05	32.43	337,054	+0.26(+0.81%)
Jul 14, 2006	32.19	32.38	31.94	32.17	42,936	+0.08(+0.25%)
Jul 13, 2006	32.28	32.28	31.81	32.09	97,656	-0.14(-0.43%)
Jul 12, 2006	33.04	33.30	31.71	32.23	124,819	-0.80(-2.42%)
Jul 11, 2006	32.53	33.06	31.79	33.03	160,969	+0.59(+1.82%)
Jul 10, 2006	33.00	34.08	32.07	32.44	114,085	-0.47(-1.43%)
Jul 07, 2006	33.76	33.76	32.58	32.91	125,870	-0.77(-2.29%)
Jul 06, 2006	33.92	34.03	32.93	33.68	56,762	-0.20(-0.59%)
Jul 05, 2006	34.23	34.49	32.72	33.88	93,516	-0.52(-1.51%)
Jul 03, 2006	34.71	35.00	34.20	34.40	61,281	-0.69(-1.97%)
Jun 30, 2006	35.00	35.10	34.23	35.09	1,279,596	+0.32(+0.92%)
Jun 29, 2006	34.12	34.92	33.48	34.77	144,700	+0.81(+2.39%)
Jun 28, 2006	33.83	34.25	33.66	33.96	67,611	+0.13(+0.38%)
Jun 27, 2006	33.94	33.96	33.53	33.83	92,366	-0.02(-0.06%)
Jun 26, 2006	33.71	34.21	33.21	33.85	79,100	+0.25(+0.74%)
Jun 23, 2006	32.65	33.88	32.24	33.60	132,765	+0.87(+2.66%)
Jun 22, 2006	31.53	32.87	31.53	32.73	94,289	+1.43(+4.57%)
Jun 21, 2006	30.75	31.72	30.70	31.30	1,034,760	+0.83(+2.72%)
Jun 20, 2006	30.61	31.00	30.43	30.47	179,683	-0.03(-0.10%)
Jun 19, 2006	31.03	31.05	29.62	30.50	119,508	-0.55(-1.77%)
Jun 16, 2006	31.50	32.12	30.53	31.05	319,728	-0.45(-1.43%)
Jun 15, 2006	30.75	31.58	30.35	31.50	214,347	+0.88(+2.87%)
Jun 14, 2006	29.70	30.83	29.07	30.62	65,217	+1.02(+3.45%)
Jun 13, 2006	29.62	30.13	28.70	29.60	58,346	-0.25(-0.84%)
Jun 12, 2006	30.08	30.08	29.59	29.85	46,832	-0.04(-0.13%)
Jun 09, 2006	30.70	30.90	29.86	29.89	22,001	-0.70(-2.29%)
Jun 08, 2006	30.09	30.63	29.78	30.59	54,470	+0.55(+1.83%)
Jun 07, 2006	30.36	30.75	30.00	30.04	35,663	-0.22(-0.73%)
Jun 06, 2006	30.95	30.95	30.00	30.26	41,258	-0.58(-1.88%)
Jun 05, 2006	31.94	32.33	30.84	30.84	76,655	-1.05(-3.29%)
Jun 02, 2006	31.55	32.32	30.76	31.89	47,725	-0.36(-1.12%)
Jun 01, 2006	30.71	32.39	29.97	32.25	64,988	+1.62(+5.29%)
May 31, 2006	30.11	30.72	29.82	30.63	97,496	+0.63(+2.10%)
May 30, 2006	30.10	30.49	29.92	30.00	80,705	-0.06(-0.20%)
May 26, 2006	29.94	30.43	29.59	30.06	70,183	-0.82(-2.66%)
May 25, 2006	30.88	31.29	30.51	30.88	49,690	+0.16(+0.52%)
May 24, 2006	30.51	31.01	29.26	30.72	61,758	+0.11(+0.36%)
May 23, 2006	31.31	31.87	30.27	30.61	92,676	-0.78(-2.48%)
May 22, 2006	32.27	32.27	30.41	31.39	129,297	-0.86(-2.67%)
May 19, 2006	31.75	32.33	31.25	32.25	38,733	+0.35(+1.10%)
May 18, 2006	31.33	32.70	31.33	31.90	46,739	+0.61(+1.95%)
May 17, 2006	31.10	31.55	29.60	31.29	110,970	+0.00(+0.00%)
May 16, 2006	32.07	32.38	31.26	31.29	36,719	-0.60(-1.88%)
May 15, 2006	32.77	33.54	31.46	31.89	43,818	-1.05(-3.19%)
May 12, 2006	32.37	33.12	32.20	32.94	85,613	+0.48(+1.48%)
May 11, 2006	34.00	34.04	32.17	32.46	91,340	-1.55(-4.56%)
May 10, 2006	34.50	34.60	33.70	34.01	29,743	-0.51(-1.48%)
May 09, 2006	35.16	35.31	34.50	34.52	22,445	-0.53(-1.51%)
May 08, 2006	34.55	35.39	34.55	35.05	75,968	+0.37(+1.07%)
May 05, 2006	34.99	35.49	34.50	34.68	71,753	-0.21(-0.60%)
May 04, 2006	34.93	35.20	34.56	34.89	140,242	-0.06(-0.17%)
May 03, 2006	35.36	36.11	34.41	34.95	181,718	-0.79(-2.21%)
May 02, 2006	35.95	36.25	35.13	35.74	206,278	-0.31(-0.86%)

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.