Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	36.32	36.32	35.80	35.89	246,588	-0.34(-0.94%)
Jul 28, 2006	36.05	36.59	36.05	36.23	396,852	+0.00(+0.00%)
Jul 27, 2006	36.32	36.50	36.18	36.23	361,636	+0.22(+0.61%)
Jul 26, 2006	35.80	36.32	35.50	36.01	303,822	+0.46(+1.29%)
Jul 25, 2006	34.69	36.07	34.69	35.55	964,387	+0.73(+2.10%)
Jul 24, 2006	34.54	35.36	34.30	34.82	494,725	+0.60(+1.75%)
Jul 21, 2006	33.89	34.22	33.16	34.22	490,084	+0.63(+1.88%)
Jul 20, 2006	33.95	33.96	33.47	33.59	237,439	-0.07(-0.21%)
Jul 19, 2006	33.20	33.77	33.08	33.66	297,235	+0.62(+1.88%)
Jul 18, 2006	32.36	33.23	32.35	33.04	239,151	+0.84(+2.61%)
Jul 17, 2006	31.99	32.38	31.89	32.20	136,423	+0.15(+0.47%)
Jul 14, 2006	32.46	32.46	32.00	32.05	112,122	-0.17(-0.53%)
Jul 13, 2006	32.36	32.36	32.00	32.22	164,445	-0.10(-0.31%)
Jul 12, 2006	32.65	32.75	32.32	32.32	81,888	-0.23(-0.71%)
Jul 11, 2006	32.71	32.71	32.30	32.55	88,717	-0.06(-0.18%)
Jul 10, 2006	32.72	33.00	32.50	32.61	149,729	+0.06(+0.18%)
Jul 07, 2006	32.78	32.97	32.44	32.55	264,550	-0.17(-0.52%)
Jul 06, 2006	32.82	33.03	32.66	32.72	244,736	+0.03(+0.09%)
Jul 05, 2006	33.31	33.31	32.57	32.69	287,682	-0.49(-1.48%)
Jul 03, 2006	32.72	33.18	32.53	33.18	175,881	+0.33(+1.00%)
Jun 30, 2006	32.90	32.93	32.62	32.85	513,392	+0.05(+0.15%)
Jun 29, 2006	32.45	32.91	32.13	32.80	251,500	+0.36(+1.11%)
Jun 28, 2006	32.40	32.73	32.29	32.44	323,347	+0.00(+0.00%)
Jun 27, 2006	32.75	32.98	32.28	32.44	109,349	-0.43(-1.31%)
Jun 26, 2006	32.47	32.96	32.47	32.87	87,900	+0.33(+1.01%)
Jun 23, 2006	32.81	32.81	32.50	32.54	118,525	-0.21(-0.64%)
Jun 22, 2006	32.50	32.83	32.50	32.75	218,503	+0.11(+0.34%)
Jun 21, 2006	32.35	32.84	32.35	32.64	130,950	+0.21(+0.65%)
Jun 20, 2006	32.71	32.85	32.42	32.43	99,389	-0.23(-0.70%)
Jun 19, 2006	33.13	33.37	32.62	32.66	106,712	-0.50(-1.51%)
Jun 16, 2006	33.32	33.67	33.06	33.16	123,786	-0.29(-0.87%)
Jun 15, 2006	32.64	33.58	32.64	33.45	198,280	+0.79(+2.42%)
Jun 14, 2006	33.00	33.35	32.61	32.66	183,033	-0.27(-0.82%)
Jun 13, 2006	33.40	33.86	32.92	32.93	222,228	-0.65(-1.94%)
Jun 12, 2006	33.94	33.99	33.42	33.58	203,562	-0.40(-1.18%)
Jun 09, 2006	33.81	34.00	33.36	33.98	368,882	+0.31(+0.92%)
Jun 08, 2006	33.58	33.81	33.45	33.67	253,240	-0.01(-0.03%)
Jun 07, 2006	33.16	33.77	33.01	33.68	317,899	+0.56(+1.69%)
Jun 06, 2006	33.29	33.38	32.87	33.12	177,874	-0.19(-0.57%)
Jun 05, 2006	33.43	33.47	33.07	33.31	290,998	-0.13(-0.39%)
Jun 02, 2006	33.31	33.50	33.20	33.44	169,654	+0.27(+0.81%)
Jun 01, 2006	32.86	33.24	32.86	33.17	208,798	+0.25(+0.76%)
May 31, 2006	33.22	33.32	32.85	32.92	484,346	-0.24(-0.72%)
May 30, 2006	33.53	33.80	32.98	33.16	275,924	-0.53(-1.57%)
May 26, 2006	32.77	34.50	32.77	33.69	941,665	+2.06(+6.51%)
May 25, 2006	31.50	31.68	31.30	31.63	123,687	+0.26(+0.83%)
May 24, 2006	31.39	31.56	30.87	31.37	348,317	+0.02(+0.06%)
May 23, 2006	31.82	31.82	31.35	31.35	154,196	-0.25(-0.79%)
May 22, 2006	31.16	31.71	31.16	31.60	202,268	+0.30(+0.96%)
May 19, 2006	30.93	31.60	30.93	31.30	171,696	+0.39(+1.26%)
May 18, 2006	31.16	31.43	30.91	30.91	371,094	-0.11(-0.35%)
May 17, 2006	31.49	31.53	30.90	31.02	199,394	-0.54(-1.71%)
May 16, 2006	31.95	32.00	31.50	31.56	152,632	-0.30(-0.94%)
May 15, 2006	32.10	32.10	31.52	31.86	405,783	-0.10(-0.31%)
May 12, 2006	32.23	32.59	31.96	31.96	269,371	-0.39(-1.21%)
May 11, 2006	32.65	32.78	32.28	32.35	159,126	-0.42(-1.28%)
May 10, 2006	32.79	32.85	32.54	32.77	165,540	+0.05(+0.15%)
May 09, 2006	32.58	32.78	32.50	32.72	130,384	+0.06(+0.18%)
May 08, 2006	32.55	32.80	32.44	32.66	190,004	+0.20(+0.62%)
May 05, 2006	32.32	32.55	32.32	32.46	126,349	+0.09(+0.28%)
May 04, 2006	32.34	32.82	32.29	32.37	103,641	+0.05(+0.15%)
May 03, 2006	32.40	32.44	32.20	32.32	225,676	-0.08(-0.25%)
May 02, 2006	32.64	33.10	32.21	32.40	404,749	-0.28(-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.