Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.16	32.16	31.50	31.72	1,078,379	-0.43(-1.34%)
Jul 28, 2006	30.63	32.22	30.53	32.15	1,806,804	+1.81(+5.96%)
Jul 27, 2006	31.38	32.18	30.14	30.34	2,198,631	-1.04(-3.31%)
Jul 26, 2006	31.67	31.79	30.09	31.38	2,363,303	-0.28(-0.88%)
Jul 25, 2006	31.81	31.85	30.66	31.66	2,156,361	-0.40(-1.25%)
Jul 24, 2006	30.85	32.53	30.88	32.06	1,701,426	+1.21(+3.93%)
Jul 21, 2006	30.44	31.23	29.74	30.85	3,154,108	+0.27(+0.88%)
Jul 20, 2006	33.21	33.22	30.55	30.58	1,717,274	-2.66(-8.00%)
Jul 19, 2006	32.33	33.32	31.99	33.24	1,492,330	+0.91(+2.83%)
Jul 18, 2006	32.15	32.45	31.67	32.33	1,192,074	+0.20(+0.63%)
Jul 17, 2006	32.17	32.53	31.85	32.12	1,287,381	-0.10(-0.30%)
Jul 14, 2006	33.61	33.66	31.67	32.22	3,247,843	-1.27(-3.81%)
Jul 13, 2006	35.29	35.29	33.44	33.50	2,197,869	-1.72(-4.88%)
Jul 12, 2006	35.69	36.03	35.06	35.22	1,092,507	-0.62(-1.74%)
Jul 11, 2006	35.98	36.01	35.13	35.84	1,623,115	-0.10(-0.27%)
Jul 10, 2006	36.03	36.52	35.44	35.94	1,216,232	-0.03(-0.10%)
Jul 07, 2006	36.62	36.66	35.76	35.97	1,561,544	-0.79(-2.15%)
Jul 06, 2006	36.48	37.21	36.48	36.76	1,533,160	+0.21(+0.57%)
Jul 05, 2006	37.86	37.97	35.96	36.55	2,135,068	-1.41(-3.72%)
Jul 03, 2006	37.16	38.24	37.15	37.97	1,132,094	+1.03(+2.80%)
Jun 30, 2006	36.03	37.11	35.99	36.93	2,708,539	+0.94(+2.62%)
Jun 29, 2006	33.68	35.99	33.68	35.99	2,189,212	+2.58(+7.74%)
Jun 28, 2006	33.68	33.68	32.89	33.41	1,158,119	-0.05(-0.14%)
Jun 27, 2006	34.30	34.61	33.34	33.46	1,291,264	-0.76(-2.23%)
Jun 26, 2006	33.87	34.22	33.61	34.22	1,146,991	+0.43(+1.27%)
Jun 23, 2006	32.98	34.20	32.92	33.79	1,157,669	+0.58(+1.73%)
Jun 22, 2006	33.84	33.86	32.71	33.21	2,163,718	-0.89(-2.62%)
Jun 21, 2006	32.79	34.61	32.48	34.11	2,431,060	+1.54(+4.72%)
Jun 20, 2006	32.53	33.04	32.39	32.57	1,284,807	+0.04(+0.13%)
Jun 19, 2006	32.44	32.84	32.30	32.53	2,122,807	+0.24(+0.73%)
Jun 16, 2006	31.58	32.43	31.57	32.29	2,821,932	+0.64(+2.01%)
Jun 15, 2006	30.21	31.72	30.06	31.65	2,153,789	+1.71(+5.72%)
Jun 14, 2006	29.80	30.02	29.48	29.94	1,100,775	+0.08(+0.28%)
Jun 13, 2006	29.46	30.33	29.15	29.86	1,495,323	+0.20(+0.68%)
Jun 12, 2006	30.73	30.84	29.55	29.66	1,181,103	-0.55(-1.81%)
Jun 09, 2006	30.21	30.90	29.85	30.21	1,070,112	+0.17(+0.55%)
Jun 08, 2006	30.21	30.31	29.51	30.04	2,075,477	-0.43(-1.41%)
Jun 07, 2006	31.01	31.53	30.46	30.47	1,870,083	+0.39(+1.29%)
Jun 06, 2006	30.71	30.82	29.21	30.08	1,774,630	-0.64(-2.08%)
Jun 05, 2006	31.97	32.08	30.62	30.72	1,212,190	-1.15(-3.61%)
Jun 02, 2006	32.20	32.28	31.66	31.87	987,769	+0.24(+0.74%)
Jun 01, 2006	30.59	31.80	30.59	31.63	1,811,875	+1.12(+3.66%)
May 31, 2006	30.50	30.79	30.09	30.52	1,779,210	+0.01(+0.02%)
May 30, 2006	31.10	31.25	30.50	30.51	916,509	-0.78(-2.48%)
May 26, 2006	31.40	31.49	30.88	31.29	869,378	-0.03(-0.11%)
May 25, 2006	31.22	31.59	31.00	31.32	848,857	+0.14(+0.44%)
May 24, 2006	31.06	31.39	30.05	31.18	2,243,105	+0.12(+0.38%)
May 23, 2006	31.53	32.08	31.01	31.06	2,165,041	-0.09(-0.29%)
May 22, 2006	30.16	31.53	29.40	31.15	2,616,948	+0.62(+2.02%)
May 19, 2006	30.91	31.26	30.12	30.54	2,749,571	-0.35(-1.12%)
May 18, 2006	31.67	31.77	30.84	30.88	1,433,716	-0.78(-2.47%)
May 17, 2006	32.24	32.44	31.47	31.67	1,604,548	-0.52(-1.61%)
May 16, 2006	32.00	32.25	31.66	32.19	2,016,074	-0.17(-0.54%)
May 15, 2006	32.59	32.64	31.79	32.36	1,771,791	-0.35(-1.06%)
May 12, 2006	33.93	33.93	32.64	32.71	2,828,970	-1.15(-3.40%)
May 11, 2006	34.14	34.47	33.82	33.86	1,778,323	-0.44(-1.27%)
May 10, 2006	34.31	34.61	34.10	34.29	1,066,354	-0.08(-0.24%)
May 09, 2006	34.47	34.47	34.02	34.38	1,621,269	-0.06(-0.18%)
May 08, 2006	33.90	34.64	33.79	34.44	1,856,390	+0.72(+2.14%)
May 05, 2006	33.88	33.94	33.39	33.72	1,470,091	+0.29(+0.87%)
May 04, 2006	32.24	34.08	32.13	33.43	2,562,524	+1.49(+4.66%)
May 03, 2006	31.98	32.19	31.65	31.94	1,103,835	-0.15(-0.45%)
May 02, 2006	31.43	32.22	31.03	32.08	1,739,060	+0.76(+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.