Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.28	30.48	29.81	30.48	7,289,666	+0.33(+1.10%)
Jul 28, 2006	29.44	30.38	29.28	30.15	5,686,823	+0.76(+2.57%)
Jul 27, 2006	29.45	29.96	29.38	29.39	7,194,099	+0.19(+0.66%)
Jul 26, 2006	28.96	29.29	28.50	29.20	5,902,210	+0.21(+0.72%)
Jul 25, 2006	27.69	29.07	27.60	28.99	5,933,392	+1.36(+4.94%)
Jul 24, 2006	27.34	27.65	27.10	27.63	6,906,098	+0.29(+1.06%)
Jul 21, 2006	27.90	27.93	27.13	27.33	6,269,032	-0.50(-1.79%)
Jul 20, 2006	28.99	29.10	27.83	27.83	5,789,031	-1.12(-3.88%)
Jul 19, 2006	28.70	29.18	28.44	28.96	5,016,121	+0.51(+1.80%)
Jul 18, 2006	28.56	28.88	28.05	28.44	4,618,117	+0.01(+0.05%)
Jul 17, 2006	28.93	29.06	28.34	28.43	3,536,706	-0.65(-2.24%)
Jul 14, 2006	28.84	29.11	28.35	29.08	4,348,161	+0.24(+0.84%)
Jul 13, 2006	29.60	29.60	28.83	28.84	4,473,611	-0.76(-2.57%)
Jul 12, 2006	30.37	30.38	29.46	29.60	3,436,664	-0.64(-2.11%)
Jul 11, 2006	29.97	30.31	29.23	30.24	5,806,210	+0.37(+1.25%)
Jul 10, 2006	30.31	30.67	29.58	29.86	6,158,884	+0.03(+0.09%)
Jul 07, 2006	30.83	30.83	29.71	29.83	6,190,067	+0.42(+1.41%)
Jul 06, 2006	29.79	30.08	29.13	29.42	4,680,336	+0.18(+0.62%)
Jul 05, 2006	29.09	29.38	28.55	29.24	5,453,247	-0.57(-1.91%)
Jul 03, 2006	28.89	30.27	28.75	29.81	4,739,091	+1.21(+4.24%)
Jun 30, 2006	28.78	29.06	28.57	28.59	6,034,878	+0.16(+0.56%)
Jun 29, 2006	28.05	28.71	27.68	28.44	8,336,141	+0.62(+2.22%)
Jun 28, 2006	27.39	27.88	26.93	27.82	4,559,362	+0.56(+2.06%)
Jun 27, 2006	27.64	28.03	27.11	27.26	4,594,297	-0.42(-1.53%)
Jun 26, 2006	26.95	27.72	26.70	27.68	5,555,454	+0.73(+2.73%)
Jun 23, 2006	26.67	27.31	26.63	26.95	4,338,345	+0.03(+0.13%)
Jun 22, 2006	26.86	27.20	26.78	26.91	4,217,225	-0.01(-0.05%)
Jun 21, 2006	27.08	27.57	26.84	26.93	6,174,764	-0.36(-1.32%)
Jun 20, 2006	26.63	27.36	26.60	27.29	5,218,082	+0.71(+2.66%)
Jun 19, 2006	27.08	27.46	26.23	26.58	6,081,796	-0.49(-1.82%)
Jun 16, 2006	27.57	27.64	26.86	27.07	6,325,622	-0.46(-1.66%)
Jun 15, 2006	27.02	27.64	26.60	27.53	7,949,830	+0.67(+2.50%)
Jun 14, 2006	26.82	27.29	26.39	26.86	7,649,126	+0.39(+1.47%)
Jun 13, 2006	27.71	27.71	25.94	26.47	15,326,114	-1.44(-5.16%)
Jun 12, 2006	29.09	29.20	27.71	27.91	7,004,986	-0.67(-2.35%)
Jun 09, 2006	28.54	28.98	28.24	28.58	9,519,615	+0.87(+3.12%)
Jun 08, 2006	28.71	28.71	26.54	27.72	15,829,935	-1.08(-3.75%)
Jun 07, 2006	28.98	29.42	28.57	28.80	6,569,592	-0.19(-0.65%)
Jun 06, 2006	28.92	29.13	27.88	28.98	6,447,318	+0.24(+0.82%)
Jun 05, 2006	29.30	29.50	28.65	28.75	5,169,432	-0.58(-1.98%)
Jun 02, 2006	30.27	30.30	29.00	29.33	6,086,415	-0.62(-2.06%)
Jun 01, 2006	29.25	30.02	28.90	29.95	7,538,256	+1.15(+3.99%)
May 31, 2006	28.75	29.07	28.54	28.80	7,192,944	+0.49(+1.74%)
May 30, 2006	29.86	29.86	28.19	28.30	7,512,849	-1.28(-4.33%)
May 26, 2006	29.09	29.85	28.87	29.59	6,708,901	+0.92(+3.21%)
May 25, 2006	28.40	28.92	28.21	28.66	7,147,759	+0.75(+2.68%)
May 24, 2006	27.81	28.44	27.71	27.92	8,456,394	+0.17(+0.62%)
May 23, 2006	28.40	28.82	27.69	27.74	10,424,760	+0.03(+0.12%)
May 22, 2006	27.85	27.85	26.93	27.71	12,353,860	-0.14(-0.50%)
May 19, 2006	27.71	27.88	26.88	27.85	13,870,808	+0.28(+1.01%)
May 18, 2006	28.75	29.68	27.40	27.57	15,227,226	-1.66(-5.66%)
May 17, 2006	30.50	30.51	29.09	29.23	9,626,154	-1.34(-4.40%)
May 16, 2006	29.81	30.86	29.18	30.57	12,575,743	+0.62(+2.06%)
May 15, 2006	29.51	30.20	28.58	29.95	15,420,671	-0.60(-1.95%)
May 12, 2006	31.52	31.85	29.81	30.55	17,164,554	-0.80(-2.54%)
May 11, 2006	31.52	32.36	30.97	31.34	17,047,188	+0.17(+0.56%)
May 10, 2006	31.83	31.83	30.69	31.17	13,551,048	-0.15(-0.49%)
May 09, 2006	30.48	31.69	30.17	31.32	24,613,740	+1.39(+4.63%)
May 08, 2006	28.48	30.13	28.46	29.94	14,130,225	+1.75(+6.19%)
May 05, 2006	28.24	28.73	28.01	28.19	12,076,975	+0.48(+1.75%)
May 04, 2006	29.30	29.55	27.50	27.71	23,438,784	-2.30(-7.66%)
May 03, 2006	29.02	30.21	28.33	30.01	25,017,518	+0.98(+3.39%)
May 02, 2006	27.18	29.13	26.58	29.02	27,869,954	+2.70(+10.26%)

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.