Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	33.64	33.64	32.95	33.18	1,031,040	-0.45(-1.34%)
Jul 28, 2006	32.03	33.70	31.93	33.63	1,727,487	+1.89(+5.96%)
Jul 27, 2006	32.82	33.66	31.53	31.74	2,102,114	-1.09(-3.31%)
Jul 26, 2006	33.12	33.24	31.48	32.82	2,259,556	-0.29(-0.88%)
Jul 25, 2006	33.27	33.32	32.07	33.11	2,061,699	-0.42(-1.25%)
Jul 24, 2006	32.27	34.03	32.30	33.53	1,626,735	+1.27(+3.93%)
Jul 21, 2006	31.84	32.66	31.11	32.27	3,015,646	+0.28(+0.88%)
Jul 20, 2006	34.74	34.74	31.95	31.98	1,641,888	-2.78(-8.01%)
Jul 19, 2006	33.81	34.85	33.46	34.77	1,426,818	+0.96(+2.83%)
Jul 18, 2006	33.63	33.94	33.12	33.81	1,139,743	+0.21(+0.63%)
Jul 17, 2006	33.65	34.02	33.31	33.60	1,230,866	-0.10(-0.30%)
Jul 14, 2006	35.15	35.20	33.12	33.70	3,105,266	-1.33(-3.81%)
Jul 13, 2006	36.91	36.91	34.98	35.03	2,101,385	-1.80(-4.88%)
Jul 12, 2006	37.33	37.69	36.67	36.83	1,044,547	-0.65(-1.74%)
Jul 11, 2006	37.64	37.67	36.74	37.48	1,551,862	-0.10(-0.27%)
Jul 10, 2006	37.69	38.20	37.07	37.59	1,162,841	-0.04(-0.10%)
Jul 07, 2006	38.30	38.34	37.40	37.62	1,492,994	-0.83(-2.15%)
Jul 06, 2006	38.15	38.92	38.15	38.45	1,465,856	+0.22(+0.57%)
Jul 05, 2006	39.59	39.71	37.61	38.23	2,041,340	-1.48(-3.72%)
Jul 03, 2006	38.86	39.99	38.85	39.71	1,082,396	+1.08(+2.80%)
Jun 30, 2006	37.69	38.82	37.64	38.63	2,589,637	+0.99(+2.62%)
Jun 29, 2006	35.22	37.64	35.22	37.64	2,093,108	+2.70(+7.74%)
Jun 28, 2006	35.22	35.22	34.40	34.94	1,107,279	-0.05(-0.14%)
Jun 27, 2006	35.88	36.19	34.88	34.99	1,234,579	-0.80(-2.23%)
Jun 26, 2006	35.43	35.80	35.16	35.79	1,096,639	+0.45(+1.27%)
Jun 23, 2006	34.50	35.77	34.43	35.34	1,106,848	+0.60(+1.73%)
Jun 22, 2006	35.39	35.42	34.21	34.74	2,068,733	-0.94(-2.62%)
Jun 21, 2006	34.30	36.20	33.97	35.67	2,324,339	+1.61(+4.72%)
Jun 20, 2006	34.02	34.56	33.88	34.06	1,228,406	+0.04(+0.13%)
Jun 19, 2006	33.93	34.35	33.78	34.02	2,029,618	+0.25(+0.73%)
Jun 16, 2006	33.03	33.92	33.02	33.77	2,698,052	+0.67(+2.01%)
Jun 15, 2006	31.59	33.18	31.44	33.11	2,059,240	+1.79(+5.72%)
Jun 14, 2006	31.16	31.40	30.83	31.32	1,052,452	+0.09(+0.28%)
Jun 13, 2006	30.82	31.72	30.48	31.23	1,429,679	+0.21(+0.68%)
Jun 12, 2006	32.14	32.25	30.91	31.02	1,129,254	-0.57(-1.81%)
Jun 09, 2006	31.60	32.32	31.22	31.59	1,023,135	+0.17(+0.55%)
Jun 08, 2006	31.60	31.70	30.86	31.42	1,984,366	-0.45(-1.41%)
Jun 07, 2006	32.43	32.98	31.86	31.87	1,787,989	+0.41(+1.29%)
Jun 06, 2006	32.12	32.23	30.55	31.46	1,696,725	-0.67(-2.08%)
Jun 05, 2006	33.44	33.55	32.03	32.13	1,158,976	-1.20(-3.61%)
Jun 02, 2006	33.68	33.76	33.11	33.33	944,407	+0.25(+0.74%)
Jun 01, 2006	32.00	33.26	32.00	33.09	1,732,336	+1.17(+3.66%)
May 31, 2006	31.90	32.20	31.48	31.92	1,701,105	+0.01(+0.02%)
May 30, 2006	32.53	32.69	31.90	31.91	876,275	-0.81(-2.48%)
May 26, 2006	32.84	32.93	32.30	32.72	831,213	-0.04(-0.11%)
May 25, 2006	32.65	33.04	32.42	32.76	811,593	+0.14(+0.44%)
May 24, 2006	32.49	32.83	31.43	32.61	2,144,635	+0.12(+0.38%)
May 23, 2006	32.98	33.55	32.43	32.49	2,069,998	-0.09(-0.29%)
May 22, 2006	31.54	32.98	30.75	32.59	2,502,067	+0.65(+2.02%)
May 19, 2006	32.33	32.69	31.51	31.94	2,628,868	-0.36(-1.12%)
May 18, 2006	33.12	33.23	32.25	32.30	1,370,777	-0.82(-2.47%)
May 17, 2006	33.72	33.93	32.92	33.12	1,534,110	-0.54(-1.61%)
May 16, 2006	33.47	33.73	33.11	33.67	1,927,570	-0.18(-0.54%)
May 15, 2006	34.09	34.14	33.24	33.85	1,694,011	-0.36(-1.06%)
May 12, 2006	35.48	35.48	34.14	34.21	2,704,781	-1.20(-3.40%)
May 11, 2006	35.71	36.06	35.38	35.41	1,700,256	-0.46(-1.27%)
May 10, 2006	35.89	36.19	35.67	35.87	1,019,542	-0.09(-0.24%)
May 09, 2006	36.06	36.06	35.59	35.96	1,550,097	-0.07(-0.18%)
May 08, 2006	35.46	36.23	35.34	36.02	1,774,896	+0.75(+2.14%)
May 05, 2006	35.44	35.50	34.92	35.27	1,405,556	+0.30(+0.87%)
May 04, 2006	33.72	35.64	33.61	34.96	2,450,032	+1.56(+4.66%)
May 03, 2006	33.45	33.67	33.10	33.40	1,055,377	-0.15(-0.45%)
May 02, 2006	32.88	33.70	32.45	33.56	1,662,717	+0.80(+2.43%)

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.