Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	29.78	30.81	29.59	30.68	343,583	+0.90(+3.02%)
Jul 28, 2006	29.40	30.35	29.31	29.78	632,266	+0.76(+2.61%)
Jul 27, 2006	31.67	31.86	28.84	29.02	645,383	-1.10(-3.64%)
Jul 26, 2006	29.46	30.55	29.32	30.12	525,213	+0.86(+2.94%)
Jul 25, 2006	27.76	29.76	27.76	29.26	420,488	+1.41(+5.06%)
Jul 24, 2006	27.06	27.89	27.06	27.85	228,914	+0.85(+3.15%)
Jul 21, 2006	27.92	27.91	26.89	27.00	263,717	-0.91(-3.25%)
Jul 20, 2006	29.35	29.42	27.91	27.91	317,878	-1.12(-3.84%)
Jul 19, 2006	28.01	29.34	27.99	29.02	240,233	+1.04(+3.72%)
Jul 18, 2006	27.90	28.27	27.42	27.98	177,398	+0.18(+0.65%)
Jul 17, 2006	28.17	28.30	27.66	27.80	189,034	-0.40(-1.41%)
Jul 14, 2006	28.42	28.52	27.97	28.20	303,809	-0.21(-0.73%)
Jul 13, 2006	28.31	28.72	28.08	28.41	465,763	-0.07(-0.23%)
Jul 12, 2006	29.22	29.22	28.28	28.47	517,174	-0.74(-2.52%)
Jul 11, 2006	29.68	29.92	28.93	29.21	570,700	-0.61(-2.03%)
Jul 10, 2006	29.85	30.17	29.73	29.82	260,861	-0.03(-0.10%)
Jul 07, 2006	30.58	30.65	29.78	29.84	252,398	-0.75(-2.44%)
Jul 06, 2006	30.53	30.85	30.20	30.59	150,846	+0.12(+0.40%)
Jul 05, 2006	31.26	31.26	30.27	30.47	268,372	-0.79(-2.54%)
Jul 03, 2006	31.20	31.53	31.04	31.26	146,192	+0.02(+0.06%)
Jun 30, 2006	30.75	31.43	30.46	31.24	446,299	+0.51(+1.66%)
Jun 29, 2006	29.40	30.74	29.37	30.73	355,854	+1.57(+5.38%)
Jun 28, 2006	29.09	29.33	28.55	29.16	284,133	+0.20(+0.69%)
Jun 27, 2006	29.28	29.55	28.86	28.96	714,036	-0.35(-1.19%)
Jun 26, 2006	28.87	29.32	28.76	29.31	277,680	+0.73(+2.55%)
Jun 23, 2006	28.04	28.84	27.79	28.59	214,634	+0.45(+1.61%)
Jun 22, 2006	28.12	28.26	27.79	28.13	244,465	-0.18(-0.63%)
Jun 21, 2006	27.24	28.67	27.24	28.31	295,452	+0.99(+3.63%)
Jun 20, 2006	27.41	27.60	27.02	27.32	218,230	-0.17(-0.62%)
Jun 19, 2006	28.31	28.31	27.32	27.49	242,349	-0.70(-2.48%)
Jun 16, 2006	28.67	29.25	28.07	28.19	750,637	-0.41(-1.42%)
Jun 15, 2006	27.60	28.75	27.58	28.60	317,878	+1.12(+4.06%)
Jun 14, 2006	27.37	27.73	27.08	27.48	282,758	-0.01(-0.03%)
Jun 13, 2006	27.84	28.24	27.49	27.49	479,197	-0.47(-1.69%)
Jun 12, 2006	28.80	28.80	27.96	27.96	428,104	-0.83(-2.89%)
Jun 09, 2006	29.17	29.66	28.79	28.79	297,568	-0.40(-1.36%)
Jun 08, 2006	29.92	29.92	28.17	29.19	483,852	-0.96(-3.20%)
Jun 07, 2006	29.97	30.63	29.86	30.16	550,813	+0.14(+0.47%)
Jun 06, 2006	30.16	30.27	29.34	30.01	498,767	+0.00(+0.00%)
Jun 05, 2006	31.67	31.72	29.78	30.01	647,287	-1.09(-3.50%)
Jun 02, 2006	31.15	31.65	30.49	31.10	397,744	+0.02(+0.06%)
Jun 01, 2006	30.63	31.28	30.36	31.08	1,408,926	+0.99(+3.30%)
May 31, 2006	28.97	30.09	28.69	30.09	436,249	+1.45(+5.05%)
May 30, 2006	29.59	29.59	28.62	28.64	229,232	-0.95(-3.19%)
May 26, 2006	29.63	29.80	29.43	29.59	245,840	+0.06(+0.19%)
May 25, 2006	29.40	29.64	29.26	29.53	349,613	+0.43(+1.49%)
May 24, 2006	29.31	29.83	28.58	29.10	369,712	-0.22(-0.74%)
May 23, 2006	29.54	30.53	29.27	29.31	406,207	+0.40(+1.37%)
May 22, 2006	28.91	29.15	28.39	28.92	394,148	-0.09(-0.29%)
May 19, 2006	28.41	29.14	27.98	29.00	243,089	+0.60(+2.10%)
May 18, 2006	28.03	29.14	28.03	28.41	281,700	+0.31(+1.11%)
May 17, 2006	28.50	28.59	28.01	28.10	244,359	-0.53(-1.85%)
May 16, 2006	28.64	28.72	28.29	28.62	227,751	-0.05(-0.16%)
May 15, 2006	28.27	28.80	28.12	28.67	292,279	+0.19(+0.66%)
May 12, 2006	29.11	29.11	28.18	28.48	250,811	-0.62(-2.14%)
May 11, 2006	30.32	30.44	29.10	29.11	329,620	-1.21(-3.99%)
May 10, 2006	30.16	30.55	29.98	30.32	266,362	-0.02(-0.06%)
May 09, 2006	30.39	30.45	29.91	30.34	246,369	-0.12(-0.40%)
May 08, 2006	30.35	30.60	30.28	30.46	347,920	+0.10(+0.34%)
May 05, 2006	30.66	30.69	30.32	30.35	217,701	-0.20(-0.65%)
May 04, 2006	30.37	30.85	30.33	30.55	243,407	+0.26(+0.87%)
May 03, 2006	30.45	30.91	29.82	30.29	433,816	-0.31(-1.02%)
May 02, 2006	29.38	30.64	29.38	30.60	875,461	+1.31(+4.49%)

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.