Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	31.53	32.17	31.29	31.74	5,387,627	+0.80(+2.57%)
Jul 28, 2006	30.69	31.03	30.55	30.95	4,842,245	+0.54(+1.77%)
Jul 27, 2006	30.47	30.71	30.30	30.41	6,382,944	-0.06(-0.20%)
Jul 26, 2006	31.11	31.20	30.41	30.47	5,339,815	-0.82(-2.62%)
Jul 25, 2006	30.95	31.45	30.75	31.29	3,172,918	+0.20(+0.63%)
Jul 24, 2006	30.31	31.22	30.53	31.09	4,014,628	+0.78(+2.57%)
Jul 21, 2006	30.16	30.50	29.93	30.31	4,872,931	-0.11(-0.37%)
Jul 20, 2006	30.97	30.97	30.31	30.43	6,051,647	-0.40(-1.29%)
Jul 19, 2006	30.27	31.25	30.52	30.82	10,098,389	+0.55(+1.81%)
Jul 18, 2006	30.77	31.10	29.71	30.27	11,562,195	-0.99(-3.16%)
Jul 17, 2006	30.85	31.53	30.18	31.26	4,546,808	+0.49(+1.58%)
Jul 14, 2006	31.11	31.24	30.45	30.77	4,584,987	-0.46(-1.47%)
Jul 13, 2006	31.95	32.05	31.01	31.23	6,472,324	-0.85(-2.66%)
Jul 12, 2006	32.62	32.79	32.00	32.08	8,037,821	-0.98(-2.97%)
Jul 11, 2006	32.99	33.21	32.59	33.07	5,613,308	+0.08(+0.24%)
Jul 10, 2006	33.07	33.35	32.89	32.99	4,586,949	+0.10(+0.29%)
Jul 07, 2006	33.44	33.44	32.71	32.89	4,538,780	-0.64(-1.91%)
Jul 06, 2006	32.99	33.68	32.91	33.53	10,293,563	+0.36(+1.08%)
Jul 05, 2006	32.51	33.21	32.18	33.17	5,984,389	+0.41(+1.25%)
Jul 03, 2006	33.24	33.24	32.66	32.76	1,926,586	-0.38(-1.13%)
Jun 30, 2006	33.04	33.48	33.01	33.14	5,721,421	+0.20(+0.60%)
Jun 29, 2006	31.91	32.95	31.91	32.94	7,559,876	+1.04(+3.25%)
Jun 28, 2006	31.98	32.21	31.37	31.91	5,255,608	-0.04(-0.12%)
Jun 27, 2006	32.43	32.59	31.87	31.94	3,939,877	-0.57(-1.74%)
Jun 26, 2006	32.40	32.95	32.40	32.51	7,048,034	+0.10(+0.31%)
Jun 23, 2006	32.44	32.57	32.29	32.41	4,382,498	-0.10(-0.31%)
Jun 22, 2006	32.48	32.64	32.21	32.51	5,423,308	+0.00(+0.00%)
Jun 21, 2006	32.25	32.67	31.82	32.51	6,406,136	+0.24(+0.75%)
Jun 20, 2006	32.34	32.54	32.08	32.27	6,730,653	-0.11(-0.35%)
Jun 19, 2006	32.43	32.73	32.27	32.38	7,217,518	+0.15(+0.47%)
Jun 16, 2006	32.36	32.63	32.02	32.23	9,022,969	-0.04(-0.12%)
Jun 15, 2006	31.20	32.34	31.02	32.27	8,160,741	+1.00(+3.21%)
Jun 14, 2006	30.94	31.57	30.91	31.27	9,119,664	+0.44(+1.42%)
Jun 13, 2006	30.91	31.36	30.77	30.83	8,575,709	+0.16(+0.51%)
Jun 12, 2006	30.58	31.11	30.44	30.67	7,362,561	+0.15(+0.48%)
Jun 09, 2006	30.91	31.05	30.52	30.53	6,712,278	-0.11(-0.35%)
Jun 08, 2006	30.72	30.97	30.26	30.63	10,555,460	-0.09(-0.29%)
Jun 07, 2006	30.44	31.05	30.39	30.72	5,883,412	+0.43(+1.41%)
Jun 06, 2006	30.35	30.43	29.85	30.30	8,359,840	+0.08(+0.26%)
Jun 05, 2006	30.48	30.93	30.13	30.22	6,275,723	-0.24(-0.77%)
Jun 02, 2006	30.83	30.83	29.88	30.45	6,224,699	-0.12(-0.39%)
Jun 01, 2006	29.57	30.62	29.53	30.57	11,361,669	+0.48(+1.58%)
May 31, 2006	29.90	30.12	29.81	30.09	9,188,528	+0.43(+1.44%)
May 30, 2006	30.13	30.16	29.58	29.67	8,640,292	-0.67(-2.22%)
May 26, 2006	30.51	30.69	30.17	30.34	6,177,600	-0.18(-0.59%)
May 25, 2006	30.83	30.88	30.15	30.52	10,945,273	-0.69(-2.21%)
May 24, 2006	31.95	32.01	30.84	31.21	12,076,356	-0.73(-2.28%)
May 23, 2006	32.40	32.50	31.91	31.94	8,118,459	-0.30(-0.92%)
May 22, 2006	32.24	32.47	31.88	32.24	7,013,246	-0.14(-0.43%)
May 19, 2006	32.15	32.38	32.11	32.38	4,587,663	+0.29(+0.89%)
May 18, 2006	32.17	32.51	31.99	32.09	9,035,278	+0.03(+0.09%)
May 17, 2006	31.81	32.31	31.73	32.06	9,531,599	+0.18(+0.58%)
May 16, 2006	32.20	32.23	31.79	31.88	7,957,717	-0.26(-0.82%)
May 15, 2006	31.53	32.20	31.45	32.14	5,550,867	+0.39(+1.22%)
May 12, 2006	32.21	32.21	30.83	31.75	9,318,584	-0.11(-0.35%)
May 11, 2006	31.89	31.97	31.39	31.87	5,057,758	-0.11(-0.35%)
May 10, 2006	31.77	32.13	31.55	31.98	4,258,329	+0.15(+0.46%)
May 09, 2006	31.85	32.01	31.71	31.83	3,522,411	-0.15(-0.47%)
May 08, 2006	32.06	32.44	31.84	31.98	4,525,400	-0.24(-0.75%)
May 05, 2006	32.12	32.51	31.91	32.22	6,697,292	-0.16(-0.48%)
May 04, 2006	32.38	32.54	31.48	32.38	8,595,691	+0.54(+1.71%)
May 03, 2006	31.59	31.84	31.44	31.84	4,256,009	+0.20(+0.62%)
May 02, 2006	31.38	31.67	31.14	31.64	4,703,090	+0.33(+1.04%)

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.