Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.26	24.56	24.09	24.27	1,653,447	-0.11(-0.43%)
Jul 28, 2006	24.16	24.68	24.12	24.38	2,242,640	+0.43(+1.79%)
Jul 27, 2006	24.21	24.53	23.83	23.95	2,217,041	-0.10(-0.41%)
Jul 26, 2006	25.13	25.32	22.92	24.05	6,022,063	-2.02(-7.74%)
Jul 25, 2006	25.17	26.15	25.01	26.06	3,046,898	+0.95(+3.79%)
Jul 24, 2006	24.43	25.25	24.52	25.11	4,418,215	+0.69(+2.83%)
Jul 21, 2006	24.83	24.84	23.61	24.42	4,522,081	-0.41(-1.66%)
Jul 20, 2006	26.78	26.82	24.83	24.83	3,438,226	-2.10(-7.80%)
Jul 19, 2006	26.63	27.07	26.48	26.93	1,571,715	+0.32(+1.18%)
Jul 18, 2006	26.39	26.74	25.90	26.62	2,721,968	+0.22(+0.85%)
Jul 17, 2006	26.25	26.73	26.25	26.39	2,088,509	-0.22(-0.85%)
Jul 14, 2006	27.43	27.88	26.49	26.62	4,430,615	-0.81(-2.95%)
Jul 13, 2006	29.53	29.54	27.33	27.43	5,136,473	-2.10(-7.11%)
Jul 12, 2006	30.26	30.44	29.51	29.53	1,795,712	-0.64(-2.14%)
Jul 11, 2006	29.52	30.18	29.39	30.17	1,490,916	+0.50(+1.69%)
Jul 10, 2006	29.98	30.38	29.57	29.67	1,171,053	-0.29(-0.95%)
Jul 07, 2006	30.68	30.76	29.91	29.96	1,281,851	-1.02(-3.29%)
Jul 06, 2006	31.08	31.30	30.88	30.98	532,793	+0.21(+0.68%)
Jul 05, 2006	31.31	31.31	30.46	30.77	879,456	-0.60(-1.91%)
Jul 03, 2006	31.35	31.43	31.21	31.37	267,196	-0.13(-0.43%)
Jun 30, 2006	31.16	31.51	30.98	31.50	1,630,647	+0.34(+1.08%)
Jun 29, 2006	30.43	31.16	30.41	31.16	758,124	+0.92(+3.05%)
Jun 28, 2006	30.24	30.36	29.98	30.24	788,657	+0.06(+0.20%)
Jun 27, 2006	30.53	30.87	29.96	30.18	1,257,452	-0.23(-0.76%)
Jun 26, 2006	30.59	30.65	30.14	30.41	1,491,982	-0.15(-0.49%)
Jun 23, 2006	30.29	30.93	30.04	30.56	915,056	+0.14(+0.47%)
Jun 22, 2006	30.49	30.55	30.35	30.42	1,357,850	-0.07(-0.22%)
Jun 21, 2006	29.89	30.62	29.69	30.49	1,363,184	+0.50(+1.65%)
Jun 20, 2006	29.99	30.13	29.78	29.99	1,081,720	-0.04(-0.12%)
Jun 19, 2006	30.20	30.49	30.03	30.03	1,414,516	-0.16(-0.52%)
Jun 16, 2006	30.36	30.41	29.98	30.19	1,047,187	-0.16(-0.52%)
Jun 15, 2006	29.26	30.56	29.26	30.35	2,551,037	+1.18(+4.04%)
Jun 14, 2006	28.20	29.32	28.08	29.17	2,009,043	+0.81(+2.86%)
Jun 13, 2006	28.96	29.23	28.35	28.36	1,870,778	-0.60(-2.07%)
Jun 12, 2006	30.01	30.03	28.86	28.96	2,273,440	-0.98(-3.28%)
Jun 09, 2006	29.18	30.41	29.13	29.94	2,129,575	+0.91(+3.15%)
Jun 08, 2006	29.92	29.92	28.16	29.03	3,026,631	-1.06(-3.54%)
Jun 07, 2006	30.20	30.60	30.09	30.09	895,722	-0.10(-0.32%)
Jun 06, 2006	30.41	30.58	30.05	30.19	1,205,719	-0.20(-0.67%)
Jun 05, 2006	30.88	30.88	30.31	30.39	1,035,988	-0.73(-2.34%)
Jun 02, 2006	31.50	31.50	30.93	31.12	777,991	-0.36(-1.14%)
Jun 01, 2006	30.78	31.49	30.69	31.48	797,190	+0.70(+2.27%)
May 31, 2006	30.39	30.80	30.26	30.78	1,470,782	+0.41(+1.33%)
May 30, 2006	31.07	31.07	30.36	30.38	932,789	-0.86(-2.76%)
May 26, 2006	31.24	31.31	30.97	31.24	1,231,585	+0.19(+0.60%)
May 25, 2006	31.42	31.43	30.94	31.05	1,301,584	-0.03(-0.10%)
May 24, 2006	31.02	31.15	30.69	31.08	1,208,919	+0.06(+0.19%)
May 23, 2006	30.83	31.38	30.82	31.02	1,640,514	+0.40(+1.30%)
May 22, 2006	31.11	31.24	30.38	30.62	1,589,581	-0.49(-1.57%)
May 19, 2006	30.89	31.23	30.47	31.11	1,502,915	+0.31(+1.02%)
May 18, 2006	31.33	31.56	30.79	30.80	1,044,254	-0.58(-1.84%)
May 17, 2006	31.83	32.10	31.35	31.37	1,175,053	-0.82(-2.54%)
May 16, 2006	32.45	32.66	32.17	32.19	1,002,255	-0.17(-0.53%)
May 15, 2006	32.60	32.68	31.87	32.36	2,279,173	-0.23(-0.71%)
May 12, 2006	32.49	32.85	32.47	32.60	2,201,307	+0.11(+0.35%)
May 11, 2006	32.78	32.91	32.36	32.48	1,249,452	-0.20(-0.62%)
May 10, 2006	32.63	32.85	32.48	32.69	1,085,720	-0.24(-0.73%)
May 09, 2006	31.95	32.96	31.95	32.93	1,111,720	+0.71(+2.19%)
May 08, 2006	32.23	32.33	31.88	32.22	996,388	+0.13(+0.40%)
May 05, 2006	31.81	32.40	31.81	32.09	1,814,245	+0.29(+0.92%)
May 04, 2006	31.36	31.87	31.34	31.80	845,723	+0.59(+1.90%)
May 03, 2006	31.20	31.46	31.13	31.21	620,392	+0.01(+0.02%)
May 02, 2006	31.34	31.43	30.96	31.20	947,989	-0.08(-0.26%)

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.