Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	33.01	34.07	33.01	33.73	4,000,851	+0.76(+2.29%)
Jul 28, 2006	33.08	33.30	32.79	32.97	1,610,471	+0.02(+0.06%)
Jul 27, 2006	33.40	33.43	32.76	32.95	2,092,942	-0.09(-0.28%)
Jul 26, 2006	32.64	33.12	32.51	33.05	1,382,146	+0.44(+1.34%)
Jul 25, 2006	32.35	32.67	32.20	32.61	862,316	+0.25(+0.79%)
Jul 24, 2006	31.90	32.51	31.90	32.35	826,387	+0.46(+1.46%)
Jul 21, 2006	32.08	32.15	31.72	31.89	1,718,810	-0.01(-0.03%)
Jul 20, 2006	32.10	32.29	31.87	31.90	870,667	-0.23(-0.71%)
Jul 19, 2006	31.94	32.17	31.76	32.13	1,129,648	+0.40(+1.26%)
Jul 18, 2006	31.65	32.02	31.28	31.73	1,325,449	+0.01(+0.03%)
Jul 17, 2006	32.23	32.23	31.61	31.72	1,404,012	-0.56(-1.72%)
Jul 14, 2006	32.23	32.45	31.87	32.27	1,055,041	+0.05(+0.14%)
Jul 13, 2006	32.93	33.06	32.17	32.23	1,271,280	-0.69(-2.10%)
Jul 12, 2006	32.91	33.03	32.67	32.92	2,213,697	+0.05(+0.14%)
Jul 11, 2006	32.58	32.95	32.35	32.87	1,393,463	+0.29(+0.89%)
Jul 10, 2006	32.43	32.67	32.40	32.58	839,132	+0.16(+0.51%)
Jul 07, 2006	32.40	32.87	32.40	32.42	1,959,551	-0.35(-1.08%)
Jul 06, 2006	32.31	33.67	32.16	32.77	2,766,160	+0.46(+1.44%)
Jul 05, 2006	32.54	32.54	32.04	32.31	1,183,598	-0.34(-1.03%)
Jul 03, 2006	32.67	32.91	32.52	32.65	700,138	+0.38(+1.18%)
Jun 30, 2006	32.31	32.38	32.17	32.26	1,561,905	+0.14(+0.43%)
Jun 29, 2006	31.46	32.16	31.34	32.13	1,812,975	+0.96(+3.07%)
Jun 28, 2006	31.09	31.30	31.03	31.17	1,714,305	+0.09(+0.29%)
Jun 27, 2006	31.40	31.49	31.07	31.08	1,119,539	-0.28(-0.90%)
Jun 26, 2006	31.30	31.53	31.06	31.36	826,496	+0.12(+0.38%)
Jun 23, 2006	31.15	31.42	31.15	31.24	2,051,628	+0.00(+0.00%)
Jun 22, 2006	31.12	31.31	30.96	31.24	2,612,442	+0.15(+0.47%)
Jun 21, 2006	30.94	31.33	30.94	31.10	2,546,735	+0.18(+0.59%)
Jun 20, 2006	31.00	31.17	30.85	30.92	2,486,742	+0.09(+0.30%)
Jun 19, 2006	31.03	31.09	30.49	30.83	2,263,582	-0.15(-0.47%)
Jun 16, 2006	30.93	31.10	30.64	30.97	2,329,069	-0.30(-0.96%)
Jun 15, 2006	30.51	31.42	30.22	31.27	2,071,736	+0.99(+3.28%)
Jun 14, 2006	30.08	30.44	29.89	30.28	2,971,191	+0.03(+0.09%)
Jun 13, 2006	30.85	31.00	30.17	30.25	3,325,875	-0.58(-1.89%)
Jun 12, 2006	31.30	31.34	30.72	30.83	2,669,908	-0.46(-1.45%)
Jun 09, 2006	31.37	31.59	31.10	31.29	1,765,728	-0.08(-0.26%)
Jun 08, 2006	31.13	31.39	30.52	31.37	2,982,289	+0.33(+1.06%)
Jun 07, 2006	32.05	32.05	30.99	31.04	2,068,659	-0.16(-0.52%)
Jun 06, 2006	31.28	31.94	30.86	31.21	2,082,284	-0.07(-0.23%)
Jun 05, 2006	31.83	31.87	31.21	31.28	1,998,997	-0.55(-1.72%)
Jun 02, 2006	31.22	31.85	31.14	31.83	2,461,910	+0.60(+1.92%)
Jun 01, 2006	31.13	31.66	30.84	31.23	4,386,741	+0.30(+0.97%)
May 31, 2006	30.90	30.99	30.74	30.93	4,571,115	+0.29(+0.95%)
May 30, 2006	30.58	31.02	30.57	30.63	2,342,364	-0.13(-0.41%)
May 26, 2006	30.67	30.84	30.40	30.76	1,668,486	+0.15(+0.48%)
May 25, 2006	30.63	30.76	30.04	30.62	3,981,623	-0.74(-2.35%)
May 24, 2006	31.25	31.60	30.92	31.35	2,118,544	+0.01(+0.03%)
May 23, 2006	31.85	32.16	31.29	31.34	2,642,548	-0.42(-1.32%)
May 22, 2006	31.72	31.99	31.34	31.76	2,642,219	+0.05(+0.14%)
May 19, 2006	31.63	31.89	31.29	31.72	2,639,032	+0.31(+0.99%)
May 18, 2006	31.85	31.99	31.34	31.41	2,211,720	-0.45(-1.40%)
May 17, 2006	32.41	32.57	31.75	31.85	2,052,727	-0.78(-2.40%)
May 16, 2006	32.76	32.83	32.42	32.64	1,541,908	-0.05(-0.17%)
May 15, 2006	32.23	32.69	32.13	32.69	1,768,035	+0.37(+1.15%)
May 12, 2006	32.93	32.93	32.24	32.32	1,871,539	-0.52(-1.58%)
May 11, 2006	33.49	33.57	32.70	32.84	1,963,617	-0.47(-1.42%)
May 10, 2006	33.20	33.40	33.12	33.31	1,409,945	+0.06(+0.19%)
May 09, 2006	33.39	33.50	33.12	33.25	1,134,483	-0.19(-0.57%)
May 08, 2006	33.51	33.54	33.13	33.44	4,812,953	-0.05(-0.14%)
May 05, 2006	33.34	33.51	33.22	33.49	4,300,706	+0.20(+0.60%)
May 04, 2006	33.35	33.44	33.06	33.29	6,113,351	+0.01(+0.03%)
May 03, 2006	33.33	33.40	32.86	33.28	7,307,936	+0.14(+0.43%)
May 02, 2006	32.06	33.24	32.06	33.13	7,795,462	+1.08(+3.36%)

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.