Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	29.27	30.29	29.09	30.16	349,486	+0.88(+3.02%)
Jul 28, 2006	28.90	29.83	28.82	29.27	643,128	+0.74(+2.61%)
Jul 27, 2006	31.13	31.32	28.35	28.53	656,470	-1.08(-3.64%)
Jul 26, 2006	28.96	30.04	28.83	29.61	534,236	+0.85(+2.94%)
Jul 25, 2006	27.30	29.26	27.30	28.76	427,712	+1.38(+5.06%)
Jul 24, 2006	26.60	27.42	26.60	27.38	232,847	+0.84(+3.15%)
Jul 21, 2006	27.44	27.43	26.44	26.54	268,248	-0.89(-3.25%)
Jul 20, 2006	28.86	28.92	27.43	27.43	323,339	-1.10(-3.84%)
Jul 19, 2006	27.54	28.85	27.52	28.53	244,360	+1.02(+3.72%)
Jul 18, 2006	27.43	27.79	26.96	27.51	180,446	+0.18(+0.65%)
Jul 17, 2006	27.70	27.83	27.19	27.33	192,282	-0.39(-1.41%)
Jul 14, 2006	27.94	28.04	27.50	27.72	309,028	-0.20(-0.73%)
Jul 13, 2006	27.83	28.23	27.60	27.93	473,765	-0.07(-0.23%)
Jul 12, 2006	28.73	28.73	27.81	27.99	526,059	-0.72(-2.52%)
Jul 11, 2006	29.18	29.41	28.44	28.72	580,504	-0.59(-2.03%)
Jul 10, 2006	29.35	29.66	29.23	29.31	265,342	-0.03(-0.10%)
Jul 07, 2006	30.06	30.13	29.27	29.34	256,734	-0.73(-2.44%)
Jul 06, 2006	30.02	30.33	29.69	30.07	153,438	+0.12(+0.40%)
Jul 05, 2006	30.73	30.73	29.76	29.95	272,982	-0.78(-2.54%)
Jul 03, 2006	30.67	30.99	30.52	30.73	148,703	+0.02(+0.06%)
Jun 30, 2006	30.23	30.90	29.94	30.72	453,966	+0.50(+1.66%)
Jun 29, 2006	28.90	30.22	28.88	30.21	361,968	+1.54(+5.38%)
Jun 28, 2006	28.60	28.84	28.07	28.67	289,015	+0.20(+0.69%)
Jun 27, 2006	28.78	29.05	28.37	28.48	726,303	-0.34(-1.19%)
Jun 26, 2006	28.38	28.83	28.27	28.82	282,451	+0.72(+2.55%)
Jun 23, 2006	27.56	28.35	27.32	28.10	218,321	+0.45(+1.61%)
Jun 22, 2006	27.65	27.78	27.32	27.66	248,664	-0.18(-0.63%)
Jun 21, 2006	26.78	28.19	26.78	27.83	300,528	+0.98(+3.63%)
Jun 20, 2006	26.95	27.14	26.56	26.86	221,979	-0.17(-0.62%)
Jun 19, 2006	27.83	27.83	26.86	27.03	246,512	-0.69(-2.48%)
Jun 16, 2006	28.19	28.75	27.59	27.71	763,533	-0.40(-1.42%)
Jun 15, 2006	27.14	28.26	27.11	28.11	323,339	+1.10(+4.06%)
Jun 14, 2006	26.91	27.26	26.63	27.02	287,616	-0.01(-0.03%)
Jun 13, 2006	27.37	27.76	27.03	27.03	487,430	-0.46(-1.69%)
Jun 12, 2006	28.32	28.32	27.49	27.49	435,459	-0.82(-2.89%)
Jun 09, 2006	28.68	29.15	28.30	28.31	302,680	-0.39(-1.36%)
Jun 08, 2006	29.41	29.41	27.70	28.70	492,164	-0.95(-3.20%)
Jun 07, 2006	29.46	30.11	29.36	29.65	560,276	+0.14(+0.47%)
Jun 06, 2006	29.65	29.76	28.85	29.51	507,336	+0.00(+0.00%)
Jun 05, 2006	31.13	31.18	29.27	29.51	658,407	-1.07(-3.50%)
Jun 02, 2006	30.62	31.12	29.97	30.58	404,578	+0.02(+0.06%)
Jun 01, 2006	30.11	30.75	29.85	30.56	1,433,131	+0.98(+3.30%)
May 31, 2006	28.48	29.58	28.21	29.58	443,744	+1.42(+5.05%)
May 30, 2006	29.09	29.09	28.14	28.16	233,170	-0.93(-3.20%)
May 26, 2006	29.13	29.29	28.93	29.09	250,063	+0.06(+0.19%)
May 25, 2006	28.90	29.14	28.76	29.03	355,619	+0.43(+1.49%)
May 24, 2006	28.81	29.33	28.09	28.61	376,063	-0.21(-0.74%)
May 23, 2006	29.04	30.02	28.77	28.82	413,186	+0.39(+1.37%)
May 22, 2006	28.42	28.66	27.91	28.43	400,919	-0.08(-0.29%)
May 19, 2006	27.93	28.64	27.51	28.51	247,266	+0.59(+2.10%)
May 18, 2006	27.56	28.65	27.56	27.93	286,540	+0.31(+1.11%)
May 17, 2006	28.02	28.10	27.54	27.62	248,557	-0.52(-1.85%)
May 16, 2006	28.16	28.23	27.82	28.14	231,663	-0.05(-0.16%)
May 15, 2006	27.79	28.32	27.65	28.19	297,300	+0.19(+0.66%)
May 12, 2006	28.62	28.62	27.70	28.00	255,120	-0.61(-2.14%)
May 11, 2006	29.80	29.93	28.61	28.62	335,283	-1.19(-3.99%)
May 10, 2006	29.65	30.04	29.47	29.80	270,938	-0.02(-0.06%)
May 09, 2006	29.88	29.93	29.41	29.82	250,601	-0.12(-0.40%)
May 08, 2006	29.84	30.08	29.77	29.94	353,898	+0.10(+0.34%)
May 05, 2006	30.14	30.17	29.80	29.84	221,441	-0.20(-0.65%)
May 04, 2006	29.86	30.33	29.81	30.04	247,588	+0.26(+0.87%)
May 03, 2006	29.93	30.39	29.31	29.78	441,269	-0.31(-1.02%)
May 02, 2006	28.88	30.12	28.88	30.08	890,502	+1.29(+4.49%)

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.