Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.65	27.96	27.44	27.63	158,279	-0.31(-1.11%)
Jul 28, 2006	27.20	28.11	27.03	27.94	313,276	+0.69(+2.53%)
Jul 27, 2006	26.67	27.88	26.67	27.25	262,214	+0.43(+1.61%)
Jul 26, 2006	27.43	27.55	26.39	26.82	274,555	-0.67(-2.44%)
Jul 25, 2006	27.67	27.76	27.12	27.49	212,058	-0.27(-0.99%)
Jul 24, 2006	27.50	27.81	27.50	27.76	169,941	+0.42(+1.55%)
Jul 21, 2006	27.83	27.88	26.82	27.34	209,567	-0.49(-1.78%)
Jul 20, 2006	29.24	29.31	27.73	27.83	133,598	-1.32(-4.52%)
Jul 19, 2006	28.02	29.32	28.02	29.15	139,145	+1.19(+4.27%)
Jul 18, 2006	27.97	28.26	27.35	27.95	146,165	+0.16(+0.57%)
Jul 17, 2006	28.18	28.37	27.60	27.80	209,907	-0.48(-1.69%)
Jul 14, 2006	28.78	28.78	28.01	28.27	244,212	-0.50(-1.75%)
Jul 13, 2006	29.36	29.36	28.55	28.78	234,249	-0.58(-1.99%)
Jul 12, 2006	29.70	29.97	29.14	29.36	201,302	-0.34(-1.16%)
Jul 11, 2006	29.90	29.93	28.99	29.70	130,541	-0.31(-1.03%)
Jul 10, 2006	30.25	30.56	29.89	30.01	102,236	-0.12(-0.41%)
Jul 07, 2006	30.43	30.92	29.92	30.14	158,166	-0.43(-1.42%)
Jul 06, 2006	30.07	30.89	30.03	30.57	189,528	+0.80(+2.70%)
Jul 05, 2006	29.54	29.84	29.39	29.77	288,367	+0.17(+0.57%)
Jul 03, 2006	29.68	29.69	29.26	29.60	133,711	-0.08(-0.27%)
Jun 30, 2006	29.80	30.00	29.44	29.68	455,478	-0.08(-0.27%)
Jun 29, 2006	29.33	30.43	29.33	29.76	609,116	+0.52(+1.78%)
Jun 28, 2006	29.69	29.82	28.97	29.24	206,058	-0.31(-1.05%)
Jun 27, 2006	30.50	30.57	29.26	29.54	204,020	-0.81(-2.68%)
Jun 26, 2006	30.31	30.74	30.14	30.36	190,094	+0.27(+0.88%)
Jun 23, 2006	29.73	30.40	29.68	30.09	218,398	+0.26(+0.89%)
Jun 22, 2006	29.68	30.01	29.37	29.83	260,516	+0.15(+0.51%)
Jun 21, 2006	28.84	29.83	28.84	29.68	330,145	+0.80(+2.78%)
Jun 20, 2006	29.22	29.37	28.71	28.87	209,001	-0.34(-1.18%)
Jun 19, 2006	30.18	30.18	29.03	29.22	225,418	-0.87(-2.88%)
Jun 16, 2006	30.21	30.45	29.88	30.08	531,222	-0.12(-0.41%)
Jun 15, 2006	28.72	30.30	28.72	30.21	396,605	+1.70(+5.98%)
Jun 14, 2006	28.43	28.75	27.92	28.50	235,947	-0.03(-0.09%)
Jun 13, 2006	28.71	29.35	28.42	28.53	330,032	-0.40(-1.37%)
Jun 12, 2006	29.55	29.77	28.81	28.93	200,057	-0.60(-2.03%)
Jun 09, 2006	30.03	30.28	29.07	29.53	189,867	-0.48(-1.59%)
Jun 08, 2006	30.34	30.34	28.51	30.00	207,416	-0.36(-1.19%)
Jun 07, 2006	30.30	31.06	30.10	30.37	220,776	+0.08(+0.26%)
Jun 06, 2006	30.66	30.83	29.74	30.29	249,533	-0.36(-1.18%)
Jun 05, 2006	31.40	31.69	30.12	30.65	255,421	-0.90(-2.86%)
Jun 02, 2006	31.48	32.23	31.33	31.55	265,384	+0.28(+0.90%)
Jun 01, 2006	30.70	31.40	30.44	31.27	182,055	+0.57(+1.84%)
May 31, 2006	30.06	30.71	28.85	30.70	253,836	+0.65(+2.18%)
May 30, 2006	31.19	31.19	30.02	30.05	204,472	-1.11(-3.57%)
May 26, 2006	31.05	31.65	30.90	31.16	231,418	+0.26(+0.83%)
May 25, 2006	30.96	31.44	30.37	30.90	184,093	+0.17(+0.55%)
May 24, 2006	31.13	31.22	29.66	30.74	213,417	-0.40(-1.28%)
May 23, 2006	31.33	32.24	31.03	31.13	163,940	-0.17(-0.54%)
May 22, 2006	31.36	31.69	30.60	31.30	314,068	-0.24(-0.76%)
May 19, 2006	31.88	32.33	30.46	31.54	314,295	-0.34(-1.05%)
May 18, 2006	32.68	32.95	31.80	31.88	196,207	-0.70(-2.14%)
May 17, 2006	32.58	32.94	31.69	32.57	335,240	-0.02(-0.05%)
May 16, 2006	32.36	32.96	32.15	32.59	170,054	+0.25(+0.76%)
May 15, 2006	32.96	33.14	31.52	32.34	359,922	-0.79(-2.40%)
May 12, 2006	33.47	33.55	32.82	33.14	297,425	-0.33(-0.98%)
May 11, 2006	34.45	34.63	33.42	33.47	199,151	-1.01(-2.92%)
May 10, 2006	34.63	34.71	33.93	34.47	187,150	-0.14(-0.41%)
May 09, 2006	34.33	34.82	34.04	34.61	198,472	+0.31(+0.90%)
May 08, 2006	34.62	34.65	34.23	34.31	215,908	-0.35(-1.02%)
May 05, 2006	35.01	35.10	34.45	34.66	105,066	-0.13(-0.38%)
May 04, 2006	34.41	35.23	34.35	34.79	206,510	+0.49(+1.42%)
May 03, 2006	33.61	35.40	33.39	34.31	642,629	+0.75(+2.24%)
May 02, 2006	32.99	34.32	31.57	33.55	325,503	+0.48(+1.44%)

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.