Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.04	32.12	31.76	31.97	157,895	-0.21(-0.65%)
Jul 28, 2006	31.91	32.35	31.83	32.18	291,985	+0.35(+1.10%)
Jul 27, 2006	32.47	32.74	31.74	31.83	520,243	-0.59(-1.82%)
Jul 26, 2006	31.80	32.86	31.52	32.42	1,023,843	+0.50(+1.58%)
Jul 25, 2006	31.61	32.04	31.41	31.92	255,118	+0.36(+1.14%)
Jul 24, 2006	31.12	31.76	31.20	31.56	878,377	+0.44(+1.40%)
Jul 21, 2006	31.66	31.52	30.68	31.12	692,253	-0.54(-1.71%)
Jul 20, 2006	32.42	32.56	31.66	31.66	644,642	-0.66(-2.06%)
Jul 19, 2006	31.86	32.43	31.86	32.33	422,493	+0.47(+1.46%)
Jul 18, 2006	32.27	32.53	31.78	31.86	875,428	-0.41(-1.27%)
Jul 17, 2006	32.52	32.81	32.16	32.27	298,410	-0.28(-0.85%)
Jul 14, 2006	32.36	32.88	32.12	32.54	511,921	+0.08(+0.23%)
Jul 13, 2006	33.13	33.19	32.32	32.47	618,203	-1.03(-3.06%)
Jul 12, 2006	33.84	33.89	33.45	33.49	504,759	-0.49(-1.45%)
Jul 11, 2006	33.56	34.17	33.36	33.99	369,405	+0.28(+0.85%)
Jul 10, 2006	33.73	33.90	33.61	33.70	270,602	-0.03(-0.08%)
Jul 07, 2006	33.98	34.22	33.60	33.73	226,362	-0.25(-0.73%)
Jul 06, 2006	33.80	34.03	33.75	33.98	309,891	+0.11(+0.34%)
Jul 05, 2006	33.80	33.90	33.42	33.86	415,541	-0.08(-0.22%)
Jul 03, 2006	33.80	34.06	33.68	33.94	165,163	+0.13(+0.39%)
Jun 30, 2006	34.08	34.16	33.64	33.81	525,193	-0.29(-0.86%)
Jun 29, 2006	33.09	34.11	33.09	34.10	364,244	+1.16(+3.52%)
Jun 28, 2006	33.32	33.33	32.71	32.94	219,410	-0.22(-0.66%)
Jun 27, 2006	33.33	33.48	33.10	33.16	223,834	-0.13(-0.40%)
Jun 26, 2006	33.30	33.42	33.13	33.29	215,934	+0.04(+0.11%)
Jun 23, 2006	33.23	33.54	32.72	33.26	459,044	-0.09(-0.28%)
Jun 22, 2006	33.07	33.40	32.85	33.35	497,175	+0.14(+0.43%)
Jun 21, 2006	33.18	33.71	33.10	33.21	389,418	-0.02(-0.06%)
Jun 20, 2006	33.23	33.61	33.13	33.23	464,627	-0.05(-0.14%)
Jun 19, 2006	34.01	34.03	33.14	33.28	270,707	-0.72(-2.12%)
Jun 16, 2006	34.53	34.60	33.96	34.00	1,060,710	-0.43(-1.24%)
Jun 15, 2006	33.89	34.55	33.82	34.42	296,198	+0.66(+1.97%)
Jun 14, 2006	33.70	33.85	33.28	33.76	378,780	-0.06(-0.17%)
Jun 13, 2006	32.80	34.24	32.51	33.82	977,812	+1.00(+3.04%)
Jun 12, 2006	32.93	33.07	32.28	32.82	412,802	-0.16(-0.49%)
Jun 09, 2006	33.23	33.30	32.90	32.98	427,549	-0.28(-0.86%)
Jun 08, 2006	32.26	33.61	31.99	33.27	671,081	+0.89(+2.76%)
Jun 07, 2006	32.55	33.33	32.28	32.37	414,382	-0.23(-0.70%)
Jun 06, 2006	32.38	32.85	32.28	32.60	386,048	+0.19(+0.59%)
Jun 05, 2006	33.32	33.37	32.41	32.41	261,438	-1.00(-2.98%)
Jun 02, 2006	33.56	33.65	33.24	33.41	199,923	-0.10(-0.31%)
Jun 01, 2006	32.92	33.52	32.66	33.51	337,910	+0.59(+1.79%)
May 31, 2006	32.29	32.95	32.18	32.92	311,998	+0.64(+1.97%)
May 30, 2006	32.79	32.81	32.04	32.29	178,329	-0.69(-2.10%)
May 26, 2006	33.24	33.47	32.91	32.98	228,047	-0.26(-0.77%)
May 25, 2006	32.66	33.24	32.59	33.24	279,029	+0.79(+2.43%)
May 24, 2006	32.33	32.65	31.94	32.45	307,679	+0.10(+0.32%)
May 23, 2006	32.79	32.97	32.31	32.34	259,226	-0.33(-1.02%)
May 22, 2006	32.31	32.95	31.80	32.68	391,104	+0.36(+1.12%)
May 19, 2006	32.15	32.69	31.99	32.32	357,081	+0.16(+0.50%)
May 18, 2006	32.23	32.47	32.13	32.15	354,658	-0.13(-0.41%)
May 17, 2006	32.14	32.38	32.04	32.29	302,097	-0.14(-0.44%)
May 16, 2006	32.89	32.99	32.37	32.43	300,833	-0.50(-1.53%)
May 15, 2006	32.47	33.02	32.47	32.93	540,467	+0.17(+0.52%)
May 12, 2006	32.75	33.11	32.72	32.76	288,614	-0.18(-0.55%)
May 11, 2006	33.47	33.53	32.93	32.94	499,913	-0.56(-1.67%)
May 10, 2006	33.75	33.82	33.47	33.50	193,392	-0.29(-0.87%)
May 09, 2006	34.00	34.06	33.67	33.80	103,753	-0.29(-0.86%)
May 08, 2006	33.94	34.22	33.74	34.09	181,173	-0.09(-0.25%)
May 05, 2006	33.51	34.19	33.51	34.18	303,255	+0.71(+2.13%)
May 04, 2006	33.47	33.65	33.23	33.47	379,201	+0.08(+0.23%)
May 03, 2006	33.09	33.60	32.88	33.39	357,713	+0.10(+0.31%)
May 02, 2006	33.15	33.42	32.94	33.28	322,215	+0.05(+0.14%)

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.