Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.99	33.35	32.99	33.14	1,247	+0.25(+0.76%)
Jul 28, 2006	32.52	33.03	32.47	32.89	4,441	-0.17(-0.53%)
Jul 27, 2006	33.28	33.43	33.07	33.07	5,163	-0.37(-1.10%)
Jul 26, 2006	34.06	34.06	33.43	33.43	4,247	-0.56(-1.64%)
Jul 25, 2006	33.72	33.99	33.72	33.99	2,402	+0.23(+0.69%)
Jul 24, 2006	34.06	34.21	33.34	33.76	3,554	-0.44(-1.29%)
Jul 21, 2006	34.16	34.20	34.16	34.20	1,081	-0.10(-0.29%)
Jul 20, 2006	34.33	34.33	34.14	34.30	3,571	-0.27(-0.77%)
Jul 19, 2006	35.18	35.39	34.24	34.57	7,626	-1.17(-3.29%)
Jul 18, 2006	36.66	36.66	35.73	35.74	4,082	-1.51(-4.05%)
Jul 17, 2006	38.26	38.26	37.25	37.25	3,595	-1.83(-4.69%)
Jul 14, 2006	38.72	39.14	38.71	39.08	7,962	-0.07(-0.17%)
Jul 13, 2006	38.80	39.91	38.79	39.15	5,130	-0.05(-0.13%)
Jul 12, 2006	39.26	39.26	39.18	39.20	1,685	-0.22(-0.55%)
Jul 11, 2006	38.78	39.53	38.78	39.41	7,350	-0.13(-0.34%)
Jul 10, 2006	39.92	39.92	39.36	39.55	13,725	+0.26(+0.66%)
Jul 07, 2006	39.39	39.39	39.19	39.29	6,441	-0.01(-0.02%)
Jul 06, 2006	39.01	39.47	39.01	39.30	9,003	+0.31(+0.79%)
Jul 05, 2006	39.50	39.80	38.73	38.99	16,717	-0.81(-2.03%)
Jul 03, 2006	40.03	40.40	39.15	39.80	15,010	-1.68(-4.06%)
Jun 30, 2006	37.31	41.50	36.48	41.48	519,991	+4.45(+12.01%)
Jun 29, 2006	36.39	37.06	35.55	37.03	15,971	+0.92(+2.56%)
Jun 28, 2006	36.41	36.83	35.30	36.11	14,073	-0.63(-1.72%)
Jun 27, 2006	35.44	37.02	35.42	36.74	15,272	+0.95(+2.65%)
Jun 26, 2006	34.66	36.32	34.57	35.79	19,093	+0.87(+2.50%)
Jun 23, 2006	33.68	35.42	32.94	34.92	40,611	+1.40(+4.17%)
Jun 22, 2006	33.08	33.97	32.69	33.52	29,759	+0.27(+0.83%)
Jun 21, 2006	33.18	33.35	32.89	33.24	16,379	+0.49(+1.50%)
Jun 20, 2006	33.13	33.47	32.74	32.75	22,730	-0.75(-2.24%)
Jun 19, 2006	33.96	33.98	33.18	33.50	10,667	-0.06(-0.17%)
Jun 16, 2006	33.61	34.08	33.23	33.56	58,064	-0.27(-0.79%)
Jun 15, 2006	33.53	34.07	33.53	33.83	4,607	+0.22(+0.67%)
Jun 14, 2006	32.98	33.60	32.98	33.60	32,522	+0.01(+0.02%)
Jun 13, 2006	33.68	33.84	33.24	33.59	3,753	+0.42(+1.28%)
Jun 12, 2006	33.03	33.98	32.98	33.17	10,973	-0.19(-0.57%)
Jun 09, 2006	33.62	34.00	32.98	33.36	8,533	-0.02(-0.05%)
Jun 08, 2006	35.45	35.52	32.98	33.38	7,595	-1.85(-5.25%)
Jun 07, 2006	37.00	37.00	34.77	35.23	6,297	-1.41(-3.84%)
Jun 06, 2006	37.68	37.68	36.63	36.63	5,475	-0.86(-2.29%)
Jun 05, 2006	38.33	38.61	37.42	37.49	15,272	-1.22(-3.16%)
Jun 02, 2006	37.34	38.71	36.25	38.71	8,317	+1.71(+4.61%)
Jun 01, 2006	35.39	37.34	35.38	37.01	20,518	+1.62(+4.56%)
May 31, 2006	34.97	35.43	33.85	35.39	8,434	+0.83(+2.41%)
May 30, 2006	36.22	36.22	34.56	34.56	9,475	-1.53(-4.25%)
May 26, 2006	34.88	36.12	34.88	36.09	7,445	+1.16(+3.31%)
May 25, 2006	34.80	34.95	34.49	34.93	6,087	+0.63(+1.85%)
May 24, 2006	33.49	34.81	33.23	34.30	6,088	+0.56(+1.65%)
May 23, 2006	33.90	34.14	33.74	33.74	2,761	-0.31(-0.90%)
May 22, 2006	33.23	34.05	33.23	34.05	3,962	+0.82(+2.46%)
May 19, 2006	32.89	33.48	32.89	33.23	3,967	+0.16(+0.48%)
May 18, 2006	33.64	33.64	33.07	33.08	43,887	-0.31(-0.92%)
May 17, 2006	32.98	33.64	32.98	33.38	14,090	+0.28(+0.86%)
May 16, 2006	33.09	33.13	33.09	33.10	6,620	-0.07(-0.20%)
May 15, 2006	32.91	33.31	32.89	33.17	4,366	+0.02(+0.08%)
May 12, 2006	32.89	33.28	32.89	33.14	7,203	+0.08(+0.25%)
May 11, 2006	34.95	34.95	33.06	33.06	11,612	-1.83(-5.25%)
May 10, 2006	35.31	35.38	34.86	34.89	2,692	-0.25(-0.71%)
May 09, 2006	35.23	35.47	35.00	35.14	5,037	-0.52(-1.47%)
May 08, 2006	34.79	35.67	34.61	35.67	6,281	+1.50(+4.39%)
May 05, 2006	33.63	34.19	33.63	34.17	1,173	+1.22(+3.72%)
May 04, 2006	32.59	33.16	32.46	32.94	3,412	+0.77(+2.41%)
May 03, 2006	31.57	32.37	31.57	32.17	3,368	+0.51(+1.60%)
May 02, 2006	31.56	32.14	31.43	31.66	11,487	+0.11(+0.34%)

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.