Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	31.20	31.79	31.07	31.35	126,403	-0.24(-0.76%)
Jul 28, 2006	30.57	31.65	30.44	31.59	209,158	+1.09(+3.57%)
Jul 27, 2006	31.64	32.72	29.92	30.51	165,438	-0.66(-2.12%)
Jul 26, 2006	31.66	31.66	30.11	31.17	168,706	-0.60(-1.88%)
Jul 25, 2006	30.68	32.08	30.43	31.76	228,909	+1.20(+3.94%)
Jul 24, 2006	29.74	31.17	29.57	30.56	269,665	+0.82(+2.76%)
Jul 21, 2006	31.05	31.19	29.42	29.74	251,771	-1.40(-4.49%)
Jul 20, 2006	32.82	33.43	30.92	31.14	315,835	-1.44(-4.41%)
Jul 19, 2006	32.10	33.16	31.58	32.57	304,399	+0.47(+1.47%)
Jul 18, 2006	31.98	33.26	31.69	32.10	326,398	+0.44(+1.38%)
Jul 17, 2006	32.05	32.75	31.04	31.66	153,023	-0.29(-0.92%)
Jul 14, 2006	32.45	33.13	31.58	31.96	256,748	-0.45(-1.38%)
Jul 13, 2006	34.04	34.04	32.40	32.40	201,729	-1.81(-5.29%)
Jul 12, 2006	34.60	35.20	34.11	34.21	239,688	-0.53(-1.51%)
Jul 11, 2006	33.84	34.95	33.25	34.74	324,381	+0.84(+2.47%)
Jul 10, 2006	33.25	35.01	32.98	33.90	491,415	+0.94(+2.84%)
Jul 07, 2006	32.45	33.87	32.44	32.97	350,023	+0.51(+1.57%)
Jul 06, 2006	32.06	32.87	32.04	32.46	240,166	+0.48(+1.51%)
Jul 05, 2006	32.19	32.86	31.70	31.98	230,516	-0.92(-2.79%)
Jul 03, 2006	31.54	32.92	31.31	32.89	183,687	+1.35(+4.27%)
Jun 30, 2006	32.07	32.34	31.27	31.55	1,251,681	-0.43(-1.34%)
Jun 29, 2006	30.51	32.05	29.98	31.98	364,685	+1.67(+5.50%)
Jun 28, 2006	30.92	31.29	30.17	30.31	237,768	-0.45(-1.45%)
Jun 27, 2006	31.74	31.91	30.49	30.76	245,477	-0.98(-3.09%)
Jun 26, 2006	30.95	32.58	30.77	31.74	410,565	+0.78(+2.53%)
Jun 23, 2006	29.53	31.20	29.43	30.95	339,653	+1.37(+4.64%)
Jun 22, 2006	29.03	29.62	28.25	29.58	191,182	+0.52(+1.78%)
Jun 21, 2006	28.48	29.84	28.35	29.06	302,907	+0.51(+1.78%)
Jun 20, 2006	27.77	28.72	27.74	28.55	207,759	+0.71(+2.56%)
Jun 19, 2006	28.55	28.86	27.64	27.84	177,441	-0.41(-1.45%)
Jun 16, 2006	28.24	28.39	27.14	28.25	131,809	-0.04(-0.16%)
Jun 15, 2006	26.80	28.62	26.74	28.29	190,853	+2.01(+7.63%)
Jun 14, 2006	25.79	26.64	25.39	26.29	157,366	+0.43(+1.65%)
Jun 13, 2006	26.74	26.95	25.24	25.86	362,301	-0.95(-3.56%)
Jun 12, 2006	27.75	28.36	26.67	26.81	161,601	-1.08(-3.87%)
Jun 09, 2006	28.17	29.36	27.37	27.89	143,790	-0.12(-0.45%)
Jun 08, 2006	27.72	28.37	26.41	28.02	179,386	+0.14(+0.51%)
Jun 07, 2006	29.08	29.43	27.81	27.88	141,056	-1.05(-3.64%)
Jun 06, 2006	29.50	29.53	27.82	28.93	147,187	-0.14(-0.49%)
Jun 05, 2006	30.59	31.32	29.01	29.07	213,042	-1.39(-4.57%)
Jun 02, 2006	30.13	30.73	29.44	30.46	147,237	+0.04(+0.15%)
Jun 01, 2006	29.85	30.51	29.28	30.42	236,221	+0.71(+2.40%)
May 31, 2006	28.58	29.73	28.21	29.70	233,159	+1.12(+3.93%)
May 30, 2006	29.22	29.58	28.10	28.58	220,669	-0.62(-2.14%)
May 26, 2006	28.71	29.84	28.71	29.20	188,432	+0.54(+1.90%)
May 25, 2006	26.93	28.97	26.83	28.66	215,129	+1.75(+6.49%)
May 24, 2006	26.57	27.91	25.34	26.91	359,270	-0.15(-0.56%)
May 23, 2006	26.42	28.39	26.42	27.06	271,827	+0.84(+3.20%)
May 22, 2006	27.64	28.15	25.65	26.23	414,859	-1.93(-6.84%)
May 19, 2006	28.15	28.53	27.50	28.15	427,727	+0.11(+0.38%)
May 18, 2006	28.62	29.25	27.43	28.05	429,461	-0.12(-0.44%)
May 17, 2006	29.11	29.54	27.84	28.17	226,236	-1.05(-3.60%)
May 16, 2006	28.84	29.31	27.61	29.22	189,442	+0.74(+2.60%)
May 15, 2006	28.82	29.69	27.66	28.48	379,886	-0.52(-1.78%)
May 12, 2006	31.20	31.25	28.83	29.00	520,537	-2.26(-7.22%)
May 11, 2006	31.76	31.78	31.14	31.25	209,628	-0.34(-1.07%)
May 10, 2006	31.09	31.76	30.43	31.59	198,887	+0.48(+1.55%)
May 09, 2006	30.93	31.30	30.72	31.11	156,495	+0.24(+0.78%)
May 08, 2006	30.29	31.75	30.26	30.87	489,471	+0.21(+0.70%)
May 05, 2006	31.01	31.01	30.57	30.66	147,517	-0.07(-0.23%)
May 04, 2006	29.62	30.89	29.62	30.73	390,108	+1.19(+4.01%)
May 03, 2006	29.57	29.91	28.71	29.54	246,696	+0.10(+0.33%)
May 02, 2006	29.24	30.16	29.21	29.44	212,003	+0.23(+0.79%)

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.