Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	31.15	32.59	31.03	32.30	428,377	+0.92(+2.94%)
Jul 28, 2006	33.27	33.28	31.15	31.38	520,517	-2.06(-6.15%)
Jul 27, 2006	34.06	34.22	33.38	33.44	278,353	-0.62(-1.83%)
Jul 26, 2006	33.15	34.66	32.97	34.06	299,509	+0.71(+2.12%)
Jul 25, 2006	32.28	33.57	32.27	33.36	202,214	+1.18(+3.68%)
Jul 24, 2006	31.49	32.22	31.47	32.17	105,993	+0.82(+2.61%)
Jul 21, 2006	31.68	31.68	30.75	31.35	188,790	-0.33(-1.03%)
Jul 20, 2006	32.64	32.87	31.65	31.68	116,839	-0.73(-2.24%)
Jul 19, 2006	31.19	32.91	31.10	32.41	177,515	+1.27(+4.07%)
Jul 18, 2006	30.84	31.19	30.54	31.14	156,681	+0.53(+1.73%)
Jul 17, 2006	30.64	31.06	30.48	30.61	128,115	-0.25(-0.81%)
Jul 14, 2006	31.19	31.30	30.63	30.86	138,210	-0.61(-1.95%)
Jul 13, 2006	31.46	31.71	31.29	31.47	193,623	-0.12(-0.38%)
Jul 12, 2006	32.41	32.41	31.12	31.60	140,250	-0.82(-2.53%)
Jul 11, 2006	31.89	32.45	31.43	32.41	143,472	+0.38(+1.19%)
Jul 10, 2006	31.67	32.15	31.51	32.03	86,019	+0.36(+1.15%)
Jul 07, 2006	31.89	32.27	31.63	31.67	164,198	-0.31(-0.96%)
Jul 06, 2006	31.91	32.42	31.60	31.98	112,329	+0.07(+0.20%)
Jul 05, 2006	31.56	32.50	30.97	31.91	204,362	+0.36(+1.15%)
Jul 03, 2006	31.87	31.87	31.43	31.55	99,442	-0.32(-0.99%)
Jun 30, 2006	32.06	32.14	31.65	31.87	200,496	-0.06(-0.17%)
Jun 29, 2006	31.92	31.92	31.92	31.92	0	+0.74(+2.39%)
Jun 28, 2006	30.96	31.37	30.49	31.18	150,775	+0.45(+1.45%)
Jun 27, 2006	31.40	31.63	30.64	30.73	154,641	-0.98(-3.08%)
Jun 23, 2006	31.85	31.99	31.48	31.71	128,545	-0.28(-0.87%)
Jun 22, 2006	31.94	32.36	31.52	31.99	224,444	+0.04(+0.12%)
Jun 21, 2006	31.55	32.13	31.41	31.95	183,206	+0.63(+2.02%)
Jun 20, 2006	31.80	31.97	31.32	31.32	158,721	-0.62(-1.95%)
Jun 19, 2006	32.60	32.71	31.80	31.94	155,500	-0.66(-2.03%)
Jun 16, 2006	32.73	32.78	32.22	32.60	482,501	-0.13(-0.40%)
Jun 15, 2006	31.39	32.85	31.38	32.73	329,471	+1.34(+4.27%)
Jun 14, 2006	30.45	31.56	30.40	31.39	174,830	+0.71(+2.31%)
Jun 13, 2006	31.29	31.94	30.47	30.68	223,799	-0.71(-2.25%)
Jun 12, 2006	32.14	32.24	31.20	31.39	296,395	-0.85(-2.63%)
Jun 09, 2006	32.92	32.92	32.13	32.24	141,109	-0.19(-0.57%)
Jun 08, 2006	32.13	32.71	31.56	32.42	164,950	-0.16(-0.49%)
Jun 07, 2006	32.68	33.10	32.54	32.58	253,976	+0.01(+0.03%)
Jun 06, 2006	33.20	33.20	32.05	32.57	259,775	-0.63(-1.91%)
Jun 05, 2006	33.73	33.73	32.57	33.21	196,845	-0.75(-2.22%)
Jun 02, 2006	34.69	34.69	33.52	33.96	264,822	+0.38(+1.14%)
Jun 01, 2006	32.68	33.66	32.68	33.58	280,394	+1.20(+3.71%)
May 31, 2006	32.45	32.62	31.87	32.38	185,461	+0.10(+0.32%)
May 30, 2006	33.62	33.62	32.14	32.27	290,274	-1.34(-3.99%)
May 26, 2006	33.66	34.44	33.58	33.62	120,705	+0.09(+0.28%)
May 25, 2006	33.09	35.39	32.96	33.52	190,294	+1.10(+3.39%)
May 24, 2006	32.06	32.45	31.06	32.42	168,279	+0.13(+0.40%)
May 23, 2006	32.84	32.96	31.89	32.29	240,445	-0.41(-1.25%)
May 22, 2006	32.73	33.16	32.27	32.70	166,561	-0.26(-0.79%)
May 19, 2006	32.82	33.52	32.51	32.96	98,691	+0.09(+0.28%)
May 18, 2006	33.83	33.95	32.84	32.87	111,577	-0.82(-2.43%)
May 17, 2006	33.62	34.00	33.21	33.69	132,411	-0.55(-1.60%)
May 16, 2006	34.17	34.31	33.73	34.24	122,424	+0.13(+0.38%)
May 15, 2006	34.40	34.87	33.40	34.11	153,244	-0.51(-1.48%)
May 12, 2006	35.44	35.45	34.24	34.62	124,679	-0.82(-2.31%)
May 11, 2006	36.55	36.56	35.28	35.44	163,017	-1.15(-3.16%)
May 10, 2006	37.29	37.45	36.32	36.60	65,615	-0.56(-1.50%)
May 09, 2006	37.29	37.58	37.15	37.15	93,536	-0.34(-0.92%)
May 08, 2006	37.57	37.85	37.20	37.50	76,890	-0.17(-0.44%)
May 05, 2006	37.29	37.69	37.11	37.67	178,051	+0.55(+1.48%)
May 04, 2006	36.15	37.15	36.08	37.12	122,961	+0.97(+2.68%)
May 03, 2006	36.02	36.22	35.73	36.15	171,393	+0.13(+0.36%)
May 02, 2006	35.80	36.27	35.77	36.02	201,462	+0.21(+0.60%)

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.