Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.76	35.89	35.43	35.65	726,123	-0.14(-0.39%)
Jul 28, 2006	35.47	35.93	34.80	35.80	995,505	+0.61(+1.74%)
Jul 27, 2006	35.02	35.27	34.82	35.18	859,485	+0.30(+0.85%)
Jul 26, 2006	34.35	35.55	34.22	34.88	1,340,627	+0.32(+0.93%)
Jul 25, 2006	34.92	34.95	33.92	34.56	1,407,550	-0.36(-1.02%)
Jul 24, 2006	34.13	34.92	34.02	34.92	1,432,314	+0.79(+2.33%)
Jul 21, 2006	33.97	34.31	33.77	34.12	1,388,222	+0.16(+0.46%)
Jul 20, 2006	34.74	34.74	33.94	33.97	932,085	-0.80(-2.31%)
Jul 19, 2006	34.02	34.96	33.90	34.77	1,696,139	+0.73(+2.14%)
Jul 18, 2006	33.49	34.05	33.15	34.04	1,523,759	+0.55(+1.66%)
Jul 17, 2006	33.14	33.57	33.01	33.49	1,502,981	+0.30(+0.90%)
Jul 14, 2006	33.23	33.30	32.76	33.19	1,044,549	-0.14(-0.42%)
Jul 13, 2006	33.89	33.91	33.32	33.33	1,668,838	-0.56(-1.66%)
Jul 12, 2006	34.05	34.25	33.73	33.89	953,346	-0.15(-0.44%)
Jul 11, 2006	33.53	34.04	33.40	34.04	1,344,976	+0.91(+2.75%)
Jul 10, 2006	33.15	33.22	32.93	33.13	849,579	+0.00(+0.00%)
Jul 07, 2006	33.25	33.39	32.95	33.13	1,084,171	-0.12(-0.37%)
Jul 06, 2006	32.95	33.33	32.78	33.25	1,850,883	+0.22(+0.65%)
Jul 05, 2006	33.20	33.24	32.85	33.04	1,711,239	-0.81(-2.40%)
Jul 03, 2006	33.68	34.01	33.44	33.85	1,258,001	+0.26(+0.76%)
Jun 30, 2006	34.06	34.11	33.49	33.59	2,113,862	-0.46(-1.36%)
Jun 29, 2006	33.11	34.09	33.07	34.06	1,524,484	+1.06(+3.21%)
Jun 28, 2006	33.68	33.69	32.53	33.00	1,595,755	-0.74(-2.18%)
Jun 27, 2006	32.77	33.77	32.67	33.73	1,996,083	+0.98(+2.98%)
Jun 26, 2006	32.45	32.82	32.43	32.76	513,999	+0.36(+1.12%)
Jun 23, 2006	32.57	32.62	32.28	32.39	720,566	-0.24(-0.74%)
Jun 22, 2006	32.33	32.81	32.16	32.63	903,818	+0.13(+0.41%)
Jun 21, 2006	31.54	32.75	31.54	32.50	987,411	+0.92(+2.91%)
Jun 20, 2006	31.85	32.01	31.49	31.58	819,259	-0.28(-0.88%)
Jun 19, 2006	32.08	32.09	31.73	31.86	914,086	-0.16(-0.49%)
Jun 16, 2006	31.99	32.25	31.87	32.02	933,414	-0.05(-0.15%)
Jun 15, 2006	31.45	32.09	31.40	32.07	741,585	+0.70(+2.22%)
Jun 14, 2006	31.04	31.41	31.03	31.37	995,625	+0.32(+1.04%)
Jun 13, 2006	31.08	31.40	30.93	31.05	1,041,771	-0.12(-0.37%)
Jun 12, 2006	31.39	31.55	31.13	31.17	586,237	-0.21(-0.66%)
Jun 09, 2006	31.95	32.03	31.30	31.37	1,575,582	-0.25(-0.79%)
Jun 08, 2006	31.21	31.62	30.70	31.62	1,732,983	+0.33(+1.06%)
Jun 07, 2006	31.29	31.61	31.14	31.29	968,808	+0.00(+0.00%)
Jun 06, 2006	31.37	31.37	30.96	31.29	1,426,395	+0.02(+0.05%)
Jun 05, 2006	31.66	31.72	31.25	31.28	870,961	-0.45(-1.41%)
Jun 02, 2006	32.00	32.04	31.59	31.72	932,689	-0.02(-0.08%)
Jun 01, 2006	31.91	31.96	31.55	31.75	1,385,806	-0.30(-0.93%)
May 31, 2006	31.76	32.12	31.64	32.05	763,087	+0.32(+1.02%)
May 30, 2006	31.87	31.92	31.34	31.72	758,255	-0.20(-0.62%)
May 26, 2006	31.67	31.98	31.55	31.92	596,264	+0.25(+0.78%)
May 25, 2006	31.42	31.79	31.32	31.67	459,640	+0.35(+1.11%)
May 24, 2006	31.04	31.49	30.88	31.32	844,264	+0.25(+0.80%)
May 23, 2006	31.79	31.79	31.04	31.08	888,356	-0.37(-1.18%)
May 22, 2006	31.46	31.73	30.63	31.45	1,108,210	-0.05(-0.16%)
May 19, 2006	31.32	31.82	31.01	31.50	1,454,420	+0.20(+0.63%)
May 18, 2006	31.15	31.63	31.13	31.30	863,954	+0.07(+0.21%)
May 17, 2006	31.29	31.40	31.02	31.23	1,280,711	-0.24(-0.76%)
May 16, 2006	31.58	31.60	31.05	31.47	559,420	-0.12(-0.39%)
May 15, 2006	31.37	31.70	31.21	31.60	951,050	+0.27(+0.87%)
May 12, 2006	31.46	31.52	31.24	31.32	726,727	-0.19(-0.60%)
May 11, 2006	31.56	31.66	31.12	31.52	511,463	-0.06(-0.18%)
May 10, 2006	31.62	31.79	31.41	31.57	457,224	-0.03(-0.10%)
May 09, 2006	31.91	32.01	31.55	31.61	420,018	-0.38(-1.19%)
May 08, 2006	31.87	32.12	31.80	31.99	577,177	+0.12(+0.36%)
May 05, 2006	31.47	31.95	31.42	31.87	553,622	+0.46(+1.45%)
May 04, 2006	31.32	31.87	31.32	31.42	566,789	+0.09(+0.29%)
May 03, 2006	31.52	31.52	31.15	31.32	416,031	-0.19(-0.60%)
May 02, 2006	31.00	31.56	30.96	31.52	735,062	+0.46(+1.49%)

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.