Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.08	34.12	33.70	33.97	470,144	-0.30(-0.88%)
Jul 28, 2006	34.24	34.54	34.06	34.27	393,035	+0.12(+0.35%)
Jul 27, 2006	34.90	34.92	33.95	34.15	471,420	-0.50(-1.44%)
Jul 26, 2006	34.78	34.85	34.24	34.65	604,426	-0.28(-0.80%)
Jul 25, 2006	35.01	35.29	34.38	34.93	446,857	-0.08(-0.23%)
Jul 24, 2006	34.42	35.16	34.49	35.01	452,076	+0.59(+1.71%)
Jul 21, 2006	34.75	34.85	33.84	34.42	703,517	-0.33(-0.95%)
Jul 20, 2006	34.78	35.34	34.45	34.75	719,820	-0.15(-0.43%)
Jul 19, 2006	33.97	34.95	33.77	34.90	576,989	+1.07(+3.16%)
Jul 18, 2006	33.92	34.33	33.44	33.83	364,978	+0.00(+0.00%)
Jul 17, 2006	33.73	34.53	33.42	33.83	291,446	-0.09(-0.27%)
Jul 14, 2006	34.75	34.80	33.69	33.92	449,225	-0.52(-1.51%)
Jul 13, 2006	34.68	34.68	34.05	34.44	450,020	-0.35(-1.01%)
Jul 12, 2006	35.28	36.24	34.74	34.79	641,022	-0.39(-1.11%)
Jul 11, 2006	35.01	35.46	34.23	35.18	875,253	-0.01(-0.03%)
Jul 10, 2006	35.60	35.86	35.05	35.19	253,014	-0.40(-1.12%)
Jul 07, 2006	35.82	36.25	35.38	35.59	576,305	-0.18(-0.50%)
Jul 06, 2006	35.69	35.96	35.50	35.77	298,766	-0.02(-0.06%)
Jul 05, 2006	36.26	36.65	35.22	35.79	675,408	-0.11(-0.31%)
Jul 03, 2006	36.04	36.13	35.51	35.90	222,776	+0.28(+0.79%)
Jun 30, 2006	35.50	36.09	35.41	35.62	753,937	+0.20(+0.56%)
Jun 29, 2006	34.47	35.42	34.23	35.42	659,500	+1.25(+3.66%)
Jun 28, 2006	34.31	34.48	33.63	34.17	801,348	+0.13(+0.38%)
Jun 27, 2006	34.23	34.38	33.62	34.04	619,131	-0.32(-0.93%)
Jun 26, 2006	34.37	34.72	34.00	34.36	344,900	-0.05(-0.15%)
Jun 23, 2006	33.82	34.84	33.78	34.41	622,998	+0.33(+0.97%)
Jun 22, 2006	34.23	34.23	33.52	34.08	652,192	-0.15(-0.44%)
Jun 21, 2006	34.49	34.77	34.18	34.23	782,324	-0.32(-0.93%)
Jun 20, 2006	34.20	34.98	34.14	34.55	984,603	+0.19(+0.55%)
Jun 19, 2006	34.50	34.96	34.06	34.36	931,276	-0.17(-0.49%)
Jun 16, 2006	34.62	34.81	34.14	34.53	1,151,508	-0.09(-0.26%)
Jun 15, 2006	33.50	34.67	33.50	34.62	1,128,154	+1.42(+4.28%)
Jun 14, 2006	32.79	33.27	32.34	33.20	2,257,535	+0.34(+1.03%)
Jun 13, 2006	33.28	33.55	32.50	32.86	1,264,028	-0.50(-1.50%)
Jun 12, 2006	34.30	34.62	33.32	33.36	890,450	-1.04(-3.02%)
Jun 09, 2006	35.59	35.70	33.97	34.40	1,190,781	-1.06(-2.99%)
Jun 08, 2006	36.30	36.45	34.25	35.46	1,933,410	-1.19(-3.25%)
Jun 07, 2006	36.70	37.32	36.49	36.65	945,413	-0.13(-0.35%)
Jun 06, 2006	36.97	37.15	36.23	36.78	715,085	-0.12(-0.33%)
Jun 05, 2006	37.99	38.00	36.83	36.90	593,627	-1.11(-2.92%)
Jun 02, 2006	38.20	38.34	37.81	38.01	486,844	-0.16(-0.42%)
Jun 01, 2006	38.00	38.24	37.59	38.17	781,654	+0.04(+0.10%)
May 31, 2006	37.85	38.21	37.84	38.13	1,046,655	+0.31(+0.82%)
May 30, 2006	38.76	38.86	37.65	37.82	815,734	-0.93(-2.40%)
May 26, 2006	38.34	38.76	38.13	38.75	327,861	+0.51(+1.33%)
May 25, 2006	38.00	38.28	37.90	38.24	314,876	+0.54(+1.43%)
May 24, 2006	37.30	38.05	37.30	37.70	695,121	+0.29(+0.78%)
May 23, 2006	37.78	38.00	37.37	37.41	643,669	-0.21(-0.56%)
May 22, 2006	37.77	38.11	36.55	37.62	1,531,607	-0.66(-1.72%)
May 19, 2006	38.49	39.00	37.66	38.28	601,390	+0.15(+0.39%)
May 18, 2006	38.55	38.69	38.05	38.13	538,320	-0.23(-0.60%)
May 17, 2006	38.13	38.78	38.13	38.36	553,578	+0.04(+0.10%)
May 16, 2006	38.54	38.94	38.27	38.32	749,328	-0.06(-0.16%)
May 15, 2006	39.08	39.08	38.04	38.38	995,744	-0.87(-2.22%)
May 12, 2006	40.12	40.25	39.01	39.25	878,103	-0.90(-2.24%)
May 11, 2006	40.34	40.34	39.61	40.15	907,361	-0.26(-0.64%)
May 10, 2006	40.26	40.63	40.02	40.41	537,870	+0.05(+0.12%)
May 09, 2006	39.82	40.42	39.81	40.36	481,520	+0.39(+0.98%)
May 08, 2006	40.20	40.23	39.78	39.97	548,120	-0.23(-0.57%)
May 05, 2006	40.24	40.59	40.17	40.20	831,166	+0.32(+0.80%)
May 04, 2006	38.10	40.14	37.60	39.88	1,945,953	+1.38(+3.58%)
May 03, 2006	38.33	38.71	38.24	38.50	738,272	-0.04(-0.10%)
May 02, 2006	39.01	39.01	38.37	38.54	777,475	-0.29(-0.75%)

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.