Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	29.19	29.37	29.05	29.33	9,402,421	-0.01(-0.03%)
Jul 28, 2006	29.03	29.43	28.91	29.34	14,832,381	+0.48(+1.68%)
Jul 27, 2006	29.28	29.28	28.82	28.86	10,614,658	-0.13(-0.44%)
Jul 26, 2006	29.09	29.29	28.87	28.99	8,269,746	-0.14(-0.47%)
Jul 25, 2006	28.85	29.26	28.61	29.12	8,069,528	+0.11(+0.37%)
Jul 24, 2006	28.13	29.05	28.15	29.02	9,326,808	+0.89(+3.16%)
Jul 21, 2006	28.56	28.64	28.09	28.13	10,992,520	-0.64(-2.23%)
Jul 20, 2006	28.89	29.39	28.77	28.77	9,334,299	-0.14(-0.48%)
Jul 19, 2006	28.69	29.18	28.60	28.91	11,695,204	+0.16(+0.55%)
Jul 18, 2006	28.13	28.79	27.98	28.75	10,959,116	+0.49(+1.75%)
Jul 17, 2006	27.82	28.25	27.81	28.25	10,573,156	+0.11(+0.39%)
Jul 14, 2006	28.21	28.35	27.81	28.15	10,669,722	-0.21(-0.73%)
Jul 13, 2006	28.95	28.98	28.11	28.35	17,858,618	-1.20(-4.05%)
Jul 12, 2006	29.88	29.93	29.45	29.55	8,517,841	-0.34(-1.12%)
Jul 11, 2006	29.54	29.90	29.47	29.88	10,134,561	+0.33(+1.10%)
Jul 10, 2006	29.79	29.97	29.49	29.56	11,861,107	+0.09(+0.30%)
Jul 07, 2006	29.54	29.72	29.31	29.47	9,463,661	-0.21(-0.70%)
Jul 06, 2006	29.70	30.08	29.58	29.68	10,902,230	-0.03(-0.10%)
Jul 05, 2006	29.46	30.08	29.34	29.71	11,325,439	+0.05(+0.17%)
Jul 03, 2006	29.83	29.94	29.60	29.66	5,866,733	+0.02(+0.07%)
Jun 30, 2006	29.52	29.81	29.46	29.64	12,582,922	+0.12(+0.40%)
Jun 29, 2006	29.22	29.71	29.13	29.52	11,063,578	+0.49(+1.70%)
Jun 28, 2006	29.05	29.28	28.89	29.03	8,386,151	-0.03(-0.10%)
Jun 27, 2006	29.22	29.29	28.97	29.05	9,003,100	-0.26(-0.88%)
Jun 26, 2006	28.72	29.39	28.71	29.31	9,514,576	+0.54(+1.89%)
Jun 23, 2006	28.85	28.93	28.51	28.77	8,737,392	-0.16(-0.55%)
Jun 22, 2006	28.78	29.15	28.72	28.93	9,536,946	+0.15(+0.51%)
Jun 21, 2006	28.82	29.39	28.69	28.78	11,709,881	-0.10(-0.34%)
Jun 20, 2006	28.67	28.99	28.56	28.88	13,792,121	+0.16(+0.55%)
Jun 19, 2006	29.07	29.09	28.65	28.72	12,401,228	-0.38(-1.29%)
Jun 16, 2006	29.04	29.18	28.70	29.09	12,703,680	+0.26(+0.89%)
Jun 15, 2006	28.29	28.90	28.16	28.84	11,943,097	+0.49(+1.74%)
Jun 14, 2006	27.66	28.45	27.61	28.34	15,053,855	+0.40(+1.45%)
Jun 13, 2006	28.18	28.38	27.88	27.94	13,766,816	-0.61(-2.15%)
Jun 12, 2006	28.06	28.66	27.96	28.55	18,984,108	-0.42(-1.47%)
Jun 09, 2006	29.56	29.64	28.90	28.98	15,228,969	-0.53(-1.81%)
Jun 08, 2006	30.08	30.11	29.34	29.51	20,871,596	-0.77(-2.54%)
Jun 07, 2006	30.16	30.66	30.05	30.28	13,660,634	+0.12(+0.39%)
Jun 06, 2006	30.52	30.61	30.01	30.16	16,500,623	-0.21(-0.68%)
Jun 05, 2006	30.25	30.62	30.08	30.37	10,143,570	+0.12(+0.39%)
Jun 02, 2006	30.24	30.32	30.08	30.25	8,767,455	+0.00(+0.00%)
Jun 01, 2006	30.13	30.35	30.05	30.25	10,197,724	+0.12(+0.39%)
May 31, 2006	29.98	30.14	29.77	30.13	14,462,211	+0.30(+0.99%)
May 30, 2006	30.09	30.10	29.80	29.84	8,296,974	-0.31(-1.02%)
May 26, 2006	29.96	30.16	29.88	30.14	7,584,472	+0.36(+1.19%)
May 25, 2006	29.93	29.96	29.65	29.79	8,420,769	+0.01(+0.03%)
May 24, 2006	29.94	29.98	29.62	29.78	12,633,533	-0.09(-0.30%)
May 23, 2006	29.74	30.08	29.59	29.86	10,507,160	+0.23(+0.77%)
May 22, 2006	29.74	29.95	29.49	29.64	12,120,741	-0.15(-0.50%)
May 19, 2006	29.34	30.03	29.27	29.79	14,091,030	+0.54(+1.86%)
May 18, 2006	29.40	29.57	28.83	29.24	13,804,166	-0.16(-0.54%)
May 17, 2006	29.91	29.93	29.29	29.40	15,430,300	-0.58(-1.94%)
May 16, 2006	29.61	30.08	29.51	29.98	14,376,881	+0.36(+1.20%)
May 15, 2006	29.39	29.64	29.36	29.63	11,132,004	+0.09(+0.30%)
May 12, 2006	29.44	29.62	29.25	29.54	12,948,738	+0.10(+0.34%)
May 11, 2006	29.49	29.58	29.16	29.44	14,645,019	-0.31(-1.03%)
May 10, 2006	29.44	29.83	29.22	29.75	21,369,508	+0.52(+1.79%)
May 09, 2006	28.50	29.24	28.43	29.22	18,427,486	+0.80(+2.82%)
May 08, 2006	28.95	28.97	28.26	28.42	27,922,324	-0.32(-1.10%)
May 05, 2006	28.16	28.80	28.16	28.74	52,659,996	+0.68(+2.43%)
May 04, 2006	27.82	28.09	27.82	28.06	7,899,070	+0.29(+1.03%)
May 03, 2006	27.61	27.82	27.55	27.77	8,547,095	+0.22(+0.79%)
May 02, 2006	27.56	27.69	27.44	27.55	6,889,278	+0.22(+0.80%)

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.