Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.83	22.89	22.40	22.62	3,674,478	-0.14(-0.60%)
Jul 28, 2006	22.27	22.86	22.27	22.75	3,460,286	+0.47(+2.09%)
Jul 27, 2006	23.04	23.07	22.22	22.29	4,294,264	-0.70(-3.05%)
Jul 26, 2006	23.13	23.57	22.71	22.99	4,008,767	-0.13(-0.56%)
Jul 25, 2006	22.96	23.29	22.64	23.12	4,493,749	+0.29(+1.27%)
Jul 24, 2006	21.99	23.30	22.01	22.83	6,331,658	+0.84(+3.82%)
Jul 21, 2006	22.52	22.80	21.86	21.99	7,905,661	-0.69(-3.06%)
Jul 20, 2006	23.07	23.72	22.59	22.68	12,771,691	+0.27(+1.19%)
Jul 19, 2006	21.49	22.52	21.42	22.42	9,525,614	+0.96(+4.48%)
Jul 18, 2006	21.88	21.95	20.72	21.46	15,807,396	+0.79(+3.84%)
Jul 17, 2006	19.92	20.79	19.72	20.66	9,740,151	+0.13(+0.63%)
Jul 14, 2006	21.12	21.30	20.24	20.53	10,849,776	-0.78(-3.65%)
Jul 13, 2006	21.49	22.33	21.14	21.31	15,440,517	-0.50(-2.31%)
Jul 12, 2006	22.88	22.91	20.79	21.81	23,910,554	-1.62(-6.93%)
Jul 11, 2006	23.96	24.04	23.12	23.44	11,192,673	-0.56(-2.35%)
Jul 10, 2006	25.32	25.45	23.90	24.00	7,918,469	-1.29(-5.10%)
Jul 07, 2006	26.17	26.36	25.16	25.29	6,995,249	-1.13(-4.27%)
Jul 06, 2006	26.16	26.54	25.99	26.42	3,299,458	+0.35(+1.35%)
Jul 05, 2006	26.60	26.64	26.04	26.07	4,921,116	-0.72(-2.68%)
Jul 03, 2006	27.09	27.28	26.73	26.79	1,520,545	-0.14(-0.51%)
Jun 30, 2006	27.06	27.39	26.86	26.93	4,428,427	-0.03(-0.11%)
Jun 29, 2006	26.01	26.99	25.82	26.96	4,656,416	+1.13(+4.37%)
Jun 28, 2006	25.80	25.92	25.44	25.83	4,291,054	-0.05(-0.21%)
Jun 27, 2006	26.39	26.70	25.78	25.88	4,638,185	-0.52(-1.96%)
Jun 26, 2006	26.68	26.74	26.35	26.40	3,156,850	-0.19(-0.72%)
Jun 23, 2006	26.57	27.03	26.53	26.59	4,447,877	-0.08(-0.31%)
Jun 22, 2006	26.54	26.75	26.30	26.67	4,060,512	+0.08(+0.32%)
Jun 21, 2006	25.97	27.15	25.93	26.59	4,491,097	+0.55(+2.11%)
Jun 20, 2006	26.24	26.34	25.96	26.04	3,089,615	-0.02(-0.09%)
Jun 19, 2006	26.45	26.47	25.77	26.06	3,898,001	-0.27(-1.04%)
Jun 16, 2006	26.41	26.68	26.03	26.34	6,719,482	-0.12(-0.46%)
Jun 15, 2006	25.55	26.51	25.45	26.46	8,358,658	+1.16(+4.58%)
Jun 14, 2006	24.60	25.35	24.55	25.30	7,126,272	+0.76(+3.08%)
Jun 13, 2006	23.90	24.72	23.85	24.55	8,600,841	+0.67(+2.81%)
Jun 12, 2006	24.29	24.39	23.73	23.87	3,859,309	-0.37(-1.54%)
Jun 09, 2006	23.67	24.73	23.66	24.25	7,435,735	+0.56(+2.38%)
Jun 08, 2006	23.73	24.16	23.03	23.68	9,151,698	-0.18(-0.77%)
Jun 07, 2006	23.87	24.10	23.76	23.87	4,567,251	+0.09(+0.39%)
Jun 06, 2006	24.25	24.26	23.60	23.77	5,639,804	-0.40(-1.64%)
Jun 05, 2006	24.58	24.70	24.12	24.17	4,403,529	-0.50(-2.04%)
Jun 02, 2006	24.78	25.09	24.48	24.68	4,857,843	-0.11(-0.46%)
Jun 01, 2006	24.33	24.81	24.23	24.79	5,478,966	+0.38(+1.56%)
May 31, 2006	24.74	25.05	24.39	24.41	7,941,566	-0.25(-1.02%)
May 30, 2006	25.61	25.67	24.64	24.66	4,152,924	-1.15(-4.46%)
May 26, 2006	25.48	25.95	25.26	25.81	7,039,181	+0.37(+1.44%)
May 25, 2006	25.00	25.56	23.84	25.45	17,543,390	-0.09(-0.36%)
May 24, 2006	25.58	26.14	24.89	25.54	10,457,497	-0.04(-0.15%)
May 23, 2006	26.33	26.41	25.48	25.58	7,615,956	-0.31(-1.21%)
May 22, 2006	25.64	26.67	25.57	25.89	10,968,422	+0.11(+0.44%)
May 19, 2006	25.43	26.06	25.17	25.77	9,848,755	+0.68(+2.71%)
May 18, 2006	25.16	25.41	24.95	25.09	5,353,991	+0.10(+0.40%)
May 17, 2006	24.68	25.13	24.51	25.00	6,871,082	+0.14(+0.58%)
May 16, 2006	25.33	25.70	24.74	24.85	5,191,062	-0.56(-2.19%)
May 15, 2006	25.59	25.82	25.06	25.41	5,508,416	-0.36(-1.39%)
May 12, 2006	26.51	26.53	25.48	25.77	8,821,995	-0.82(-3.10%)
May 11, 2006	27.42	27.57	26.33	26.59	6,055,164	-1.01(-3.68%)
May 10, 2006	28.20	28.29	27.28	27.60	3,657,242	-0.63(-2.24%)
May 09, 2006	28.44	28.49	28.08	28.24	2,168,287	-0.12(-0.43%)
May 08, 2006	28.63	28.68	28.11	28.36	3,748,405	-0.31(-1.06%)
May 05, 2006	28.24	28.71	28.19	28.66	4,335,774	+0.44(+1.57%)
May 04, 2006	27.38	28.30	27.38	28.22	6,571,811	+0.79(+2.86%)
May 03, 2006	27.25	27.71	27.01	27.44	4,014,361	+0.18(+0.64%)
May 02, 2006	27.86	27.92	27.22	27.26	5,097,053	-0.47(-1.71%)

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.