Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.52	35.32	34.44	34.98	2,157,268	+0.79(+2.30%)
Jul 28, 2006	34.24	34.69	33.61	34.19	1,113,834	-0.05(-0.14%)
Jul 27, 2006	34.79	34.90	33.87	34.24	1,084,533	-0.22(-0.63%)
Jul 26, 2006	33.73	34.83	33.50	34.45	1,255,932	+0.73(+2.15%)
Jul 25, 2006	33.51	34.21	33.39	33.73	1,487,878	+0.58(+1.74%)
Jul 24, 2006	32.36	33.32	32.34	33.15	1,652,535	+0.96(+3.00%)
Jul 21, 2006	32.97	32.97	32.01	32.19	1,508,492	-0.59(-1.81%)
Jul 20, 2006	33.71	33.88	32.77	32.78	1,561,909	-0.88(-2.61%)
Jul 19, 2006	33.18	33.87	33.06	33.66	1,838,844	+0.48(+1.44%)
Jul 18, 2006	33.82	33.96	32.29	33.18	2,264,360	-0.29(-0.88%)
Jul 17, 2006	34.21	34.45	33.20	33.47	1,659,536	-0.96(-2.80%)
Jul 14, 2006	34.82	34.82	33.67	34.44	1,700,376	-0.04(-0.11%)
Jul 13, 2006	34.77	34.92	34.14	34.48	1,389,991	-0.22(-0.64%)
Jul 12, 2006	34.84	35.07	34.26	34.70	937,508	-0.14(-0.40%)
Jul 11, 2006	35.13	35.44	34.30	34.84	1,643,330	-0.07(-0.20%)
Jul 10, 2006	34.64	35.19	34.42	34.91	876,572	+0.18(+0.51%)
Jul 07, 2006	35.79	36.02	34.59	34.73	1,506,288	-0.90(-2.53%)
Jul 06, 2006	35.48	35.89	35.29	35.63	1,381,175	+0.15(+0.43%)
Jul 05, 2006	35.83	35.83	34.76	35.48	2,311,553	-0.51(-1.41%)
Jul 03, 2006	35.80	36.00	35.50	35.99	689,874	+0.19(+0.54%)
Jun 30, 2006	35.98	36.02	35.49	35.80	1,824,064	-0.18(-0.49%)
Jun 29, 2006	34.90	36.06	34.73	35.97	2,884,871	+1.34(+3.88%)
Jun 28, 2006	34.23	34.80	34.06	34.63	2,010,891	+0.59(+1.74%)
Jun 27, 2006	34.08	34.39	33.71	34.04	2,122,521	+0.15(+0.46%)
Jun 26, 2006	33.63	33.91	32.90	33.88	2,066,123	+0.31(+0.92%)
Jun 23, 2006	33.61	34.28	32.93	33.57	5,533,517	+1.51(+4.72%)
Jun 22, 2006	31.84	32.25	31.45	32.06	1,741,606	+0.23(+0.73%)
Jun 21, 2006	31.86	32.71	31.43	31.83	2,673,669	-0.02(-0.07%)
Jun 20, 2006	33.20	33.47	31.81	31.85	2,263,971	-1.00(-3.05%)
Jun 19, 2006	33.31	33.56	32.39	32.86	6,336,318	-1.32(-3.86%)
Jun 16, 2006	30.57	34.62	30.16	34.18	9,724,885	+3.62(+11.84%)
Jun 15, 2006	29.39	30.74	29.30	30.56	2,826,268	+1.53(+5.29%)
Jun 14, 2006	28.18	29.11	28.16	29.02	2,567,484	+0.85(+3.01%)
Jun 13, 2006	28.81	29.31	28.10	28.18	3,681,837	-1.33(-4.52%)
Jun 12, 2006	30.00	30.22	29.38	29.51	2,855,829	-0.30(-1.01%)
Jun 09, 2006	30.01	30.23	29.50	29.81	2,765,851	-0.01(-0.03%)
Jun 08, 2006	29.73	29.89	28.91	29.82	3,700,766	-0.11(-0.36%)
Jun 07, 2006	30.49	30.86	29.87	29.93	3,795,153	-0.76(-2.46%)
Jun 06, 2006	30.39	31.28	30.22	30.68	3,178,531	+0.29(+0.96%)
Jun 05, 2006	31.67	31.72	30.27	30.39	3,018,412	-1.04(-3.31%)
Jun 02, 2006	31.60	31.60	30.88	31.43	3,044,083	+0.22(+0.69%)
Jun 01, 2006	31.48	31.58	30.84	31.21	2,423,960	-0.26(-0.83%)
May 31, 2006	30.47	31.62	30.31	31.48	3,707,119	+1.01(+3.32%)
May 30, 2006	31.43	31.46	30.39	30.47	2,256,581	-0.50(-1.62%)
May 26, 2006	30.58	31.39	30.44	30.97	2,043,434	+0.32(+1.03%)
May 25, 2006	30.70	31.01	30.37	30.65	2,916,895	+0.42(+1.38%)
May 24, 2006	30.31	30.48	29.81	30.23	4,761,703	-0.25(-0.81%)
May 23, 2006	30.92	31.34	30.40	30.48	3,379,361	-0.19(-0.60%)
May 22, 2006	30.27	30.71	29.79	30.67	4,969,145	-0.20(-0.65%)
May 19, 2006	30.61	31.15	30.37	30.87	4,409,441	+0.25(+0.83%)
May 18, 2006	30.38	31.05	30.24	30.61	4,041,749	+0.24(+0.79%)
May 17, 2006	31.08	31.32	30.17	30.37	4,733,180	-0.74(-2.38%)
May 16, 2006	30.70	31.25	30.50	31.11	2,773,630	+0.80(+2.65%)
May 15, 2006	30.47	30.77	30.04	30.31	3,201,479	-0.77(-2.48%)
May 12, 2006	31.88	32.14	30.98	31.08	2,983,017	-0.99(-3.08%)
May 11, 2006	32.32	32.43	31.98	32.07	2,577,468	+0.14(+0.43%)
May 10, 2006	32.16	32.47	31.93	31.93	1,861,922	-0.22(-0.70%)
May 09, 2006	32.23	32.93	32.01	32.16	2,154,934	-0.07(-0.22%)
May 08, 2006	31.78	32.61	31.62	32.22	1,195,774	-0.49(-1.51%)
May 05, 2006	32.39	32.90	32.26	32.72	990,924	+0.47(+1.46%)
May 04, 2006	32.28	32.29	31.51	32.25	3,515,106	-0.15(-0.48%)
May 03, 2006	32.97	33.03	32.23	32.40	1,958,123	-0.57(-1.73%)
May 02, 2006	33.55	33.73	32.84	32.97	1,781,279	-0.22(-0.67%)

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.