Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.64	27.96	27.44	27.62	158,321	-0.31(-1.11%)
Jul 28, 2006	27.20	28.11	27.02	27.93	313,359	+0.69(+2.53%)
Jul 27, 2006	26.67	27.87	26.67	27.24	262,284	+0.43(+1.61%)
Jul 26, 2006	27.43	27.54	26.38	26.81	274,628	-0.67(-2.44%)
Jul 25, 2006	27.66	27.75	27.11	27.48	212,115	-0.27(-0.99%)
Jul 24, 2006	27.49	27.81	27.49	27.75	169,986	+0.42(+1.55%)
Jul 21, 2006	27.82	27.88	26.82	27.33	209,623	-0.49(-1.78%)
Jul 20, 2006	29.23	29.30	27.73	27.82	133,633	-1.32(-4.52%)
Jul 19, 2006	28.01	29.32	28.01	29.14	139,182	+1.19(+4.27%)
Jul 18, 2006	27.96	28.26	27.35	27.95	146,204	+0.16(+0.57%)
Jul 17, 2006	28.18	28.36	27.59	27.79	209,963	-0.48(-1.69%)
Jul 14, 2006	28.77	28.77	28.00	28.27	244,277	-0.50(-1.75%)
Jul 13, 2006	29.35	29.35	28.54	28.77	234,311	-0.58(-1.99%)
Jul 12, 2006	29.70	29.96	29.13	29.35	201,356	-0.34(-1.16%)
Jul 11, 2006	29.89	29.93	28.98	29.70	130,575	-0.31(-1.03%)
Jul 10, 2006	30.24	30.55	29.88	30.00	102,263	-0.12(-0.41%)
Jul 07, 2006	30.42	30.91	29.91	30.13	158,208	-0.43(-1.42%)
Jul 06, 2006	30.07	30.88	30.02	30.56	189,578	+0.80(+2.70%)
Jul 05, 2006	29.54	29.83	29.39	29.76	288,444	+0.17(+0.57%)
Jul 03, 2006	29.67	29.68	29.25	29.59	133,746	-0.08(-0.27%)
Jun 30, 2006	29.79	30.00	29.43	29.67	455,600	-0.08(-0.27%)
Jun 29, 2006	29.32	30.42	29.32	29.75	609,278	+0.52(+1.78%)
Jun 28, 2006	29.69	29.81	28.96	29.23	206,112	-0.31(-1.05%)
Jun 27, 2006	30.49	30.56	29.25	29.54	204,074	-0.81(-2.68%)
Jun 26, 2006	30.30	30.73	30.13	30.35	190,144	+0.26(+0.88%)
Jun 23, 2006	29.72	30.39	29.67	30.08	218,456	+0.26(+0.89%)
Jun 22, 2006	29.67	30.00	29.36	29.82	260,585	+0.15(+0.51%)
Jun 21, 2006	28.83	29.82	28.83	29.67	330,233	+0.80(+2.78%)
Jun 20, 2006	29.21	29.36	28.70	28.87	209,057	-0.34(-1.18%)
Jun 19, 2006	30.17	30.17	29.02	29.21	225,478	-0.87(-2.88%)
Jun 16, 2006	30.20	30.45	29.87	30.08	531,363	-0.12(-0.41%)
Jun 15, 2006	28.72	30.30	28.72	30.20	396,710	+1.70(+5.98%)
Jun 14, 2006	28.42	28.74	27.91	28.49	236,010	-0.03(-0.09%)
Jun 13, 2006	28.71	29.34	28.42	28.52	330,120	-0.40(-1.37%)
Jun 12, 2006	29.55	29.77	28.80	28.92	200,110	-0.60(-2.03%)
Jun 09, 2006	30.02	30.27	29.06	29.52	189,918	-0.48(-1.59%)
Jun 08, 2006	30.33	30.33	28.50	30.00	207,471	-0.36(-1.19%)
Jun 07, 2006	30.29	31.06	30.09	30.36	220,835	+0.08(+0.26%)
Jun 06, 2006	30.65	30.83	29.73	30.28	249,600	-0.36(-1.18%)
Jun 05, 2006	31.39	31.68	30.11	30.64	255,489	-0.90(-2.86%)
Jun 02, 2006	31.47	32.22	31.32	31.54	265,455	+0.28(+0.90%)
Jun 01, 2006	30.69	31.39	30.43	31.26	182,104	+0.57(+1.84%)
May 31, 2006	30.05	30.70	28.84	30.69	253,903	+0.65(+2.18%)
May 30, 2006	31.18	31.18	30.01	30.04	204,527	-1.11(-3.57%)
May 26, 2006	31.05	31.64	30.89	31.15	231,480	+0.26(+0.83%)
May 25, 2006	30.95	31.44	30.36	30.90	184,142	+0.17(+0.55%)
May 24, 2006	31.13	31.21	29.65	30.73	213,474	-0.40(-1.28%)
May 23, 2006	31.32	32.23	31.02	31.13	163,984	-0.17(-0.54%)
May 22, 2006	31.35	31.68	30.60	31.29	314,152	-0.24(-0.76%)
May 19, 2006	31.87	32.32	30.46	31.53	314,378	-0.34(-1.05%)
May 18, 2006	32.67	32.94	31.79	31.87	196,260	-0.70(-2.14%)
May 17, 2006	32.57	32.93	31.68	32.57	335,329	-0.02(-0.05%)
May 16, 2006	32.35	32.95	32.14	32.58	170,099	+0.25(+0.76%)
May 15, 2006	32.95	33.13	31.51	32.34	360,018	-0.79(-2.40%)
May 12, 2006	33.46	33.54	32.81	33.13	297,504	-0.33(-0.98%)
May 11, 2006	34.44	34.62	33.41	33.46	199,204	-1.01(-2.92%)
May 10, 2006	34.62	34.70	33.93	34.46	187,200	-0.14(-0.41%)
May 09, 2006	34.32	34.81	34.03	34.61	198,525	+0.31(+0.90%)
May 08, 2006	34.61	34.64	34.22	34.30	215,965	-0.35(-1.02%)
May 05, 2006	35.00	35.09	34.44	34.65	105,094	-0.13(-0.38%)
May 04, 2006	34.40	35.22	34.34	34.78	206,565	+0.49(+1.42%)
May 03, 2006	33.60	35.39	33.38	34.30	642,800	+0.75(+2.24%)
May 02, 2006	32.98	34.31	31.56	33.55	325,590	+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.